Mercados españoles abiertos en 2 hrs 23 min

Alger Spectra A (SPECX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,86+0,23 (+0,93%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202424,8624,8624,8624,8624,86-
31 may 202424,8024,8024,8024,8024,80-
30 may 202424,8024,8024,8024,8024,80-
29 may 202425,2125,2125,2125,2125,21-
28 may 202425,2925,2925,2925,2925,29-
24 may 202425,0825,0825,0825,0825,08-
23 may 202424,7824,7824,7824,7824,78-
22 may 202424,6724,6724,6724,6724,67-
21 may 202424,7724,7724,7724,7724,77-
20 may 202424,7524,7524,7524,7524,75-
17 may 202424,5324,5324,5324,5324,53-
16 may 202424,5724,5724,5724,5724,57-
15 may 202424,7024,7024,7024,7024,70-
14 may 202424,2124,2124,2124,2124,21-
13 may 202424,0424,0424,0424,0424,04-
10 may 202424,1324,1324,1324,1324,13-
09 may 202424,0424,0424,0424,0424,04-
08 may 202423,9723,9723,9723,9723,97-
07 may 202424,0124,0124,0124,0124,01-
06 may 202424,0524,0524,0524,0524,05-
03 may 202423,6623,6623,6623,6623,66-
02 may 202423,2123,2123,2123,2123,21-
01 may 202422,8522,8522,8522,8522,85-
30 abr 202422,8722,8722,8722,8722,87-
29 abr 202423,2823,2823,2823,2823,28-
26 abr 202423,3023,3023,3023,3023,30-
25 abr 202422,8322,8322,8322,8322,83-
24 abr 202422,9822,9822,9822,9822,98-
23 abr 202423,0723,0723,0723,0723,07-
22 abr 202422,5922,5922,5922,5922,59-
19 abr 202422,3422,3422,3422,3422,34-
18 abr 202423,0223,0223,0223,0223,02-
17 abr 202423,2123,2123,2123,2123,21-
16 abr 202423,5123,5123,5123,5123,51-
15 abr 202423,4423,4423,4423,4423,44-
12 abr 202424,3024,3024,3024,3024,30-
11 abr 202424,3024,3024,3024,3024,30-
10 abr 202423,9123,9123,9123,9123,91-
09 abr 202424,0024,0024,0024,0024,00-
08 abr 202424,0324,0324,0324,0324,03-
05 abr 202424,1124,1124,1124,1124,11-
04 abr 202423,6323,6323,6323,6323,63-
03 abr 202424,0024,0024,0024,0024,00-
02 abr 202423,8423,8423,8423,8423,84-
01 abr 202424,0224,0224,0224,0224,02-
28 mar 202423,9523,9523,9523,9523,95-
27 mar 202423,9923,9923,9923,9923,99-
26 mar 202424,0324,0324,0324,0324,03-
25 mar 202424,1324,1324,1324,1324,13-
22 mar 202424,2024,2024,2024,2024,20-
21 mar 202424,1024,1024,1024,1024,10-
20 mar 202423,9423,9423,9423,9423,94-
19 mar 202423,6623,6623,6623,6623,66-
18 mar 202423,5523,5523,5523,5523,55-
15 mar 202423,3623,3623,3623,3623,36-
14 mar 202423,6323,6323,6323,6323,63-
13 mar 202423,6823,6823,6823,6823,68-
12 mar 202423,7923,7923,7923,7923,79-
11 mar 202423,2323,2323,2323,2323,23-
08 mar 202423,5423,5423,5423,5423,54-
07 mar 202423,9723,9723,9723,9723,97-
06 mar 202423,5423,5423,5423,5423,54-
05 mar 202423,3723,3723,3723,3723,37-
04 mar 202423,8123,8123,8123,8123,81-
01 mar 202423,7923,7923,7923,7923,79-
29 feb 202423,4023,4023,4023,4023,40-
28 feb 202423,0823,0823,0823,0823,08-
27 feb 202423,2123,2123,2123,2123,21-
26 feb 202423,2023,2023,2023,2023,20-
23 feb 202423,1823,1823,1823,1823,18-
22 feb 202423,2323,2323,2323,2323,23-
21 feb 202422,3622,3622,3622,3622,36-
20 feb 202422,4522,4522,4522,4522,45-
16 feb 202422,7522,7522,7522,7522,75-
15 feb 202422,9122,9122,9122,9122,91-
14 feb 202422,9122,9122,9122,9122,91-
13 feb 202422,5422,5422,5422,5422,54-
12 feb 202422,8722,8722,8722,8722,87-
09 feb 202423,0123,0123,0123,0123,01-
08 feb 202422,7622,7622,7622,7622,76-
07 feb 202422,7722,7722,7722,7722,77-
06 feb 202422,4822,4822,4822,4822,48-
05 feb 202422,5422,5422,5422,5422,54-
02 feb 202422,5322,5322,5322,5322,53-
01 feb 202421,8821,8821,8821,8821,88-
31 ene 202421,5221,5221,5221,5221,52-
30 ene 202421,9321,9321,9321,9321,93-
29 ene 202422,0322,0322,0322,0322,03-
26 ene 202421,7521,7521,7521,7521,75-
25 ene 202421,7621,7621,7621,7621,76-
24 ene 202421,7021,7021,7021,7021,70-
23 ene 202421,5621,5621,5621,5621,56-
22 ene 202421,5021,5021,5021,5021,50-
19 ene 202421,4721,4721,4721,4721,47-
18 ene 202421,1421,1421,1421,1421,14-
17 ene 202420,8020,8020,8020,8020,80-
16 ene 202420,8420,8420,8420,8420,84-
12 ene 202420,8120,8120,8120,8120,81-
11 ene 202420,7820,7820,7820,7820,78-
10 ene 202420,7120,7120,7120,7120,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...