Mercados españoles cerrados

Special Opportunities Fund, Inc. (SPE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,44+0,09 (+0,73%)
A partir del 11:24AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202412,5212,5412,4112,4412,4420.943
01 may 202412,2512,5312,2012,3512,3533.300
30 abr 202412,5212,5812,3312,3512,3533.000
29 abr 202412,5512,5512,4412,4512,4514.400
26 abr 202412,5112,5612,4612,4612,4615.900
25 abr 202412,3912,4712,3512,3512,3524.300
24 abr 202412,5212,5212,3612,4112,4110.700
23 abr 202412,3612,6012,2812,3812,3811.500
22 abr 202412,3312,3712,1712,2412,2414.700
19 abr 202412,2312,3712,2112,2212,225900
18 abr 202412,2312,4612,2112,2412,2416.200
18 abr 20240.095 Dividendo
17 abr 202412,3112,5012,2212,2812,1825.300
16 abr 202412,4712,4712,0012,1612,0737.400
15 abr 202412,5812,5812,3012,3612,2666.800
12 abr 202412,4012,5512,4012,4512,3533.700
11 abr 202412,6612,6912,5012,5512,4570.400
10 abr 202412,6212,6612,5012,5712,4739.800
09 abr 202412,6612,7312,6012,6412,5424.500
08 abr 202412,5912,7212,5912,6612,5628.100
05 abr 202412,6812,6912,6412,6512,5520.500
04 abr 202412,6412,6812,6012,6212,5218.400
03 abr 202412,5512,6912,5212,6412,5415.700
02 abr 202412,6012,6912,4312,5412,4429.400
01 abr 202412,7012,7012,5112,6012,5025.900
28 mar 202412,7112,7112,6012,6412,5427.900
27 mar 202412,5712,7312,5512,6312,536000
26 mar 202412,5212,5812,4912,5612,4625.300
25 mar 202412,5512,5512,4312,5212,4237.100
22 mar 202412,5212,5912,4812,4812,3826.800
21 mar 202412,4512,5512,4312,4812,3814.000
20 mar 202412,4012,4312,3012,3812,2837.000
19 mar 202412,4012,4912,3612,4112,3112.700
19 mar 20240.095 Dividendo
18 mar 202412,5012,5012,4512,5012,3118.800
15 mar 202412,4012,5012,3712,4312,2433.200
14 mar 202412,4612,5012,4212,4612,2734.600
13 mar 202412,4112,5512,4012,4512,2630.800
12 mar 202412,3812,4212,3612,3812,1911.600
11 mar 202412,4212,4212,2812,3412,1514.900
08 mar 202412,3312,4412,3312,4212,2317.900
07 mar 202412,2712,3312,2712,3112,1224.200
06 mar 202412,3312,3712,2612,3012,1115.300
05 mar 202412,2512,3312,2512,3112,1219.500
04 mar 202412,3212,3312,2812,3212,1359.600
01 mar 202412,2812,4012,2612,3112,1249.800
29 feb 202412,2912,3012,2112,2712,0823.900
28 feb 202412,2312,3012,2012,2112,0245.200
27 feb 202412,2612,3212,2112,2312,0410.800
26 feb 202412,3412,3412,1012,2012,0137.700
23 feb 202412,2112,2712,2112,2712,0820.700
22 feb 202412,2312,2912,0212,2212,0315.000
21 feb 202412,2212,2212,1012,1411,9514.200
20 feb 202412,0212,2512,0212,1811,9958.400
16 feb 202412,2112,2112,0312,1011,9215.900
16 feb 20240.095 Dividendo
15 feb 202412,1212,3312,1212,2711,9918.200
14 feb 202412,2012,3012,0812,1511,8716.000
13 feb 202412,2012,2512,0512,1111,8352.700
12 feb 202412,1812,3012,1812,2411,9664.400
09 feb 202412,1512,2512,1512,1811,909400
08 feb 202412,1512,2512,1512,1611,8839.200
07 feb 202412,1812,2312,1212,1511,8717.300
06 feb 202412,1512,1512,0212,1111,8312.400
05 feb 202412,1912,1912,0112,0711,7930.600
02 feb 202412,0312,2812,0312,1311,859900
01 feb 202412,0212,2011,9512,0911,8123.400
31 ene 202412,1212,1411,9911,9911,7241.900
30 ene 202411,9612,1211,9612,0711,7931.000
29 ene 202411,9612,0011,9511,9611,6933.900
26 ene 202411,9511,9911,9211,9211,6513.000
25 ene 202411,9211,9911,9211,9411,677600
24 ene 202411,9111,9911,9111,9211,6516.200
23 ene 202411,9711,9711,9011,9111,6422.900
22 ene 202411,9111,9711,8811,9111,6433.300
19 ene 202411,9911,9911,8311,9211,6516.700
19 ene 20240.095 Dividendo
18 ene 202411,9912,0011,9311,9811,6126.500
17 ene 202412,0012,0311,9211,9511,5818.600
16 ene 202412,1212,1212,0012,0111,6447.200
12 ene 202412,0012,0611,9912,0511,6810.300
11 ene 202411,9612,0011,9611,9811,6110.500
10 ene 202411,9112,0011,9111,9711,6011.800
09 ene 202411,9011,9911,9011,9311,5612.500
08 ene 202411,9412,0011,9311,9811,6147.300
05 ene 202411,9211,9511,9111,9511,588600
04 ene 202411,9212,0011,8911,9311,5617.300
03 ene 202411,8911,9511,8211,9011,5423.600
02 ene 202411,8111,9411,8111,8911,5330.500
29 dic 202311,7811,9911,7811,8611,5037.000
28 dic 202311,7911,8311,7511,8111,4534.100
27 dic 202311,7211,8011,7011,7511,3923.000
26 dic 202311,7111,8111,7111,7511,3919.000
22 dic 202311,6911,8011,6911,7111,3543.000
21 dic 202311,7311,7311,6711,7011,3427.500
20 dic 202311,6711,7311,6711,7111,3579.300
19 dic 202311,6211,8911,6211,6711,3149.800
18 dic 202311,6411,7011,5611,6411,2824.300
18 dic 20230.087 Dividendo
15 dic 202311,6611,8511,6611,6611,2239.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...