Mercados españoles cerrados

Virtus KAR Mid-Cap Core I (VIMCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
56,86+0,25 (+0,44%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202456,8656,8656,8656,8656,86-
02 jul 202456,6156,6156,6156,6156,61-
01 jul 202456,4656,4656,4656,4656,46-
28 jun 202457,0157,0157,0157,0157,01-
27 jun 202456,9656,9656,9656,9656,96-
26 jun 202456,9056,9056,9056,9056,90-
25 jun 202457,1857,1857,1857,1857,18-
24 jun 202457,8757,8757,8757,8757,87-
21 jun 202457,8657,8657,8657,8657,86-
20 jun 202457,7557,7557,7557,7557,75-
18 jun 202458,0358,0358,0358,0358,03-
17 jun 202457,8757,8757,8757,8757,87-
14 jun 202457,3957,3957,3957,3957,39-
13 jun 202458,0458,0458,0458,0458,04-
12 jun 202458,2558,2558,2558,2558,25-
11 jun 202457,2657,2657,2657,2657,26-
10 jun 202457,2757,2757,2757,2757,27-
07 jun 202457,0357,0357,0357,0357,03-
06 jun 202457,2157,2157,2157,2157,21-
05 jun 202457,5557,5557,5557,5557,55-
04 jun 202456,9756,9756,9756,9756,97-
03 jun 202457,2157,2157,2157,2157,21-
31 may 202456,9556,9556,9556,9556,95-
30 may 202456,9556,9556,9556,9556,95-
29 may 202456,6756,6756,6756,6756,67-
28 may 202457,4157,4157,4157,4157,41-
24 may 202458,2258,2258,2258,2258,22-
23 may 202457,6157,6157,6157,6157,61-
22 may 202458,3058,3058,3058,3058,30-
21 may 202458,3658,3658,3658,3658,36-
20 may 202458,7158,7158,7158,7158,71-
17 may 202458,5958,5958,5958,5958,59-
16 may 202458,5058,5058,5058,5058,50-
15 may 202458,8958,8958,8958,8958,89-
14 may 202458,2758,2758,2758,2758,27-
13 may 202457,9157,9157,9157,9157,91-
10 may 202458,3058,3058,3058,3058,30-
09 may 202458,0758,0758,0758,0758,07-
08 may 202457,5357,5357,5357,5357,53-
07 may 202457,8057,8057,8057,8057,80-
06 may 202457,7057,7057,7057,7057,70-
03 may 202457,0857,0857,0857,0857,08-
02 may 202456,5956,5956,5956,5956,59-
01 may 202456,1856,1856,1856,1856,18-
30 abr 202456,2556,2556,2556,2556,25-
29 abr 202457,0457,0457,0457,0457,04-
26 abr 202456,8056,8056,8056,8056,80-
25 abr 202456,6456,6456,6456,6456,64-
24 abr 202456,7256,7256,7256,7256,72-
23 abr 202456,9356,9356,9356,9356,93-
22 abr 202456,1956,1956,1956,1956,19-
19 abr 202455,8055,8055,8055,8055,80-
18 abr 202455,7055,7055,7055,7055,70-
17 abr 202455,9555,9555,9555,9555,95-
16 abr 202456,4156,4156,4156,4156,41-
15 abr 202456,4556,4556,4556,4556,45-
12 abr 202457,8057,8057,8057,8057,80-
11 abr 202457,8057,8057,8057,8057,80-
10 abr 202457,7257,7257,7257,7257,72-
09 abr 202458,7058,7058,7058,7058,70-
08 abr 202458,6058,6058,6058,6058,60-
05 abr 202458,4458,4458,4458,4458,44-
04 abr 202457,9757,9757,9757,9757,97-
03 abr 202458,9258,9258,9258,9258,92-
02 abr 202458,8558,8558,8558,8558,85-
01 abr 202459,3759,3759,3759,3759,37-
28 mar 202460,0260,0260,0260,0260,02-
27 mar 202459,8259,8259,8259,8259,82-
26 mar 202458,9758,9758,9758,9758,97-
25 mar 202458,9058,9058,9058,9058,90-
22 mar 202459,2859,2859,2859,2859,28-
21 mar 202459,6259,6259,6259,6259,62-
20 mar 202459,2259,2259,2259,2259,22-
19 mar 202458,7758,7758,7758,7758,77-
18 mar 202458,3058,3058,3058,3058,30-
15 mar 202458,2958,2958,2958,2958,29-
14 mar 202458,4158,4158,4158,4158,41-
13 mar 202459,1259,1259,1259,1259,12-
12 mar 202459,1259,1259,1259,1259,12-
11 mar 202459,0259,0259,0259,0259,02-
08 mar 202459,0259,0259,0259,0259,02-
07 mar 202459,4659,4659,4659,4659,46-
06 mar 202458,8458,8458,8458,8458,84-
05 mar 202458,5058,5058,5058,5058,50-
04 mar 202459,1759,1759,1759,1759,17-
01 mar 202459,1559,1559,1559,1559,15-
29 feb 202458,7658,7658,7658,7658,76-
28 feb 202458,4358,4358,4358,4358,43-
27 feb 202458,3258,3258,3258,3258,32-
26 feb 202458,6258,6258,6258,6258,62-
23 feb 202458,6258,6258,6258,6258,62-
22 feb 202458,4158,4158,4158,4158,41-
21 feb 202457,6457,6457,6457,6457,64-
20 feb 202457,5957,5957,5957,5957,59-
16 feb 202457,8657,8657,8657,8657,86-
15 feb 202457,9457,9457,9457,9457,94-
14 feb 202457,9257,9257,9257,9257,92-
13 feb 202457,1057,1057,1057,1057,10-
12 feb 202458,0458,0458,0458,0458,04-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...