Mercados españoles cerrados

Abrdn Healthcare Opportunities Fund (THQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,59+0,21 (+1,03%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202420,5020,6220,4420,5920,59196.832
14 may 202420,3520,4220,3020,3820,38114.700
13 may 202420,4020,4020,1820,3020,30127.900
10 may 202420,3520,3820,2620,2920,29140.600
09 may 202420,1520,2620,0820,2220,22200.000
08 may 202420,0020,0519,9920,0520,05130.700
07 may 202420,0020,0519,9619,9919,9980.200
06 may 202419,9819,9819,9019,9519,95109.000
03 may 202419,8519,8919,7219,8719,8797.100
02 may 202419,8319,8619,6219,8019,80105.300
01 may 202419,6219,8519,5719,7319,73119.000
30 abr 202419,6819,7119,5619,5919,59227.900
29 abr 202419,4119,6319,4119,6119,61178.400
26 abr 202419,2119,3819,2119,2819,28100.300
25 abr 202419,3319,3319,1519,1919,19103.600
24 abr 202419,3719,5319,2719,4419,44158.900
23 abr 202419,2519,4219,2519,3119,31110.900
22 abr 202419,0919,2018,9819,1719,17151.300
22 abr 20240.18 Dividendo
19 abr 202419,1419,2119,0719,1718,99104.000
18 abr 202419,1519,2319,0319,0818,90104.200
17 abr 202419,1819,2519,0119,1218,9476.200
16 abr 202419,0919,2618,9819,0818,90164.000
15 abr 202419,0719,1718,8918,9718,79111.800
12 abr 202419,2419,2418,8218,8918,71197.500
11 abr 202419,3719,4419,1819,2919,11158.100
10 abr 202419,4519,5019,2419,4419,26143.400
09 abr 202419,6119,6319,4019,5819,40174.200
08 abr 202419,5719,6219,4019,5019,32172.200
05 abr 202419,3319,5519,2819,5119,33159.500
04 abr 202419,7119,7119,2519,3319,15211.900
03 abr 202419,6619,6619,5019,5919,41147.700
02 abr 202419,7319,7319,4919,6319,45193.700
01 abr 202420,1520,1519,8419,8919,70180.200
28 mar 202420,1320,1320,0020,1019,91166.700
27 mar 202419,7720,0519,7620,0419,85161.700
26 mar 202419,8419,8719,6919,7519,56145.600
25 mar 202419,7019,8319,6219,8319,64158.000
22 mar 202419,8019,8319,5719,6919,51146.400
21 mar 202419,7519,8619,5419,8319,64159.800
20 mar 202419,5319,7819,5019,7119,52139.400
20 mar 20240.18 Dividendo
19 mar 202419,6419,7219,5719,7119,35204.400
18 mar 202419,7019,7519,6219,6419,28154.800
15 mar 202419,7519,7619,5819,6719,31156.800
14 mar 202420,0020,0019,7119,7519,39250.400
13 mar 202420,0920,0919,9219,9319,56163.100
12 mar 202419,9420,0719,8320,0719,70196.400
11 mar 202420,1620,1619,8020,0219,65167.200
08 mar 202420,1620,2019,8620,1619,79205.100
07 mar 202420,2720,3819,8920,1619,79219.200
06 mar 202419,8620,2419,8020,2119,84209.600
05 mar 202419,9020,0019,7119,7919,43195.300
04 mar 202420,0220,0419,7619,9519,58222.500
01 mar 202419,7620,0719,7620,0419,67184.100
29 feb 202419,8919,9219,6819,6919,33248.200
28 feb 202419,8519,8519,6919,7019,34189.600
27 feb 202419,9419,9419,7619,8219,45191.600
26 feb 202419,9819,9819,8219,8419,47279.900
23 feb 202420,0020,0019,8619,9219,55139.300
22 feb 202419,8019,9319,6819,9319,56166.500
21 feb 202419,7719,8119,6119,7319,37166.300
21 feb 20240.18 Dividendo
20 feb 202419,5819,9519,4819,8319,29273.100
16 feb 202419,3719,5319,2519,4418,91159.800
15 feb 202419,4319,5219,3619,4718,94172.900
14 feb 202419,3219,4319,3119,3818,85214.400
13 feb 202419,4919,4919,2119,3418,81256.500
12 feb 202420,0120,1919,2119,5619,03630.800
09 feb 202418,7918,8818,7818,8318,3279.800
08 feb 202418,8318,8518,7718,8418,3284.700
07 feb 202418,7318,9518,7318,8318,32101.300
06 feb 202418,6018,7918,5718,7318,2284.200
05 feb 202418,4518,6318,4418,5718,06108.100
02 feb 202418,4418,5018,3918,4817,97118.400
01 feb 202418,2718,4618,1918,4417,9491.400
31 ene 202418,2518,3618,1618,1617,66118.500
30 ene 202418,1818,1918,0718,1617,66130.000
29 ene 202418,0118,2217,9318,1817,68149.300
26 ene 202418,1618,2217,9218,1017,61414.900
25 ene 202418,3218,3918,2518,3117,8172.200
24 ene 202418,5518,6618,2918,2917,79100.700
23 ene 202418,6618,6618,5018,5718,0661.100
23 ene 20240.113 Dividendo
22 ene 202418,5718,8018,5718,6918,0793.700
19 ene 202418,6218,6218,4818,5717,9588.600
18 ene 202418,5018,6218,3918,5817,9694.900
17 ene 202418,7118,7518,4818,5317,9164.700
16 ene 202418,8518,9218,6918,7018,0867.200
12 ene 202418,9319,0318,8318,8518,2280.100
11 ene 202418,7318,9918,7318,9518,32132.700
10 ene 202418,7418,9118,6818,8418,2185.200
09 ene 202418,5718,7718,5718,6818,0697.800
08 ene 202418,4418,7018,4418,6918,0799.100
05 ene 202418,4418,5418,4018,4617,8591.800
04 ene 202418,3118,5518,3118,4917,88105.300
03 ene 202418,4918,4918,3118,3317,7274.300
02 ene 202418,1118,4518,1118,3917,78117.000
29 dic 202318,2118,2418,0618,1117,51138.600
28 dic 202318,1918,3418,1918,2817,67178.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...