Mercados españoles cerrados en 7 hrs 18 min

Value Line Mid Cap Focused (VLIFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,33+0,02 (+0,06%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202433,3333,3333,3333,3333,33-
03 jun 202433,3133,3133,3133,3133,31-
31 may 202433,4233,4233,4233,4233,42-
30 may 202433,1733,1733,1733,1733,17-
29 may 202433,1033,1033,1033,1033,10-
28 may 202433,5133,5133,5133,5133,51-
24 may 202433,9233,9233,9233,9233,92-
23 may 202433,7933,7933,7933,7933,79-
22 may 202434,1334,1334,1334,1334,13-
21 may 202434,1134,1134,1134,1134,11-
20 may 202434,2134,2134,2134,2134,21-
17 may 202434,0434,0434,0434,0434,04-
16 may 202434,0034,0034,0034,0034,00-
15 may 202434,0734,0734,0734,0734,07-
14 may 202433,7133,7133,7133,7133,71-
13 may 202433,5533,5533,5533,5533,55-
10 may 202433,8533,8533,8533,8533,85-
09 may 202433,5733,5733,5733,5733,57-
08 may 202433,3133,3133,3133,3133,31-
07 may 202433,3133,3133,3133,3133,31-
06 may 202433,2933,2933,2933,2933,29-
03 may 202432,8532,8532,8532,8532,85-
02 may 202432,5732,5732,5732,5732,57-
01 may 202432,3232,3232,3232,3232,32-
30 abr 202432,5532,5532,5532,5532,55-
29 abr 202433,0533,0533,0533,0533,05-
26 abr 202432,9332,9332,9332,9332,93-
25 abr 202432,8832,8832,8832,8832,88-
24 abr 202432,8532,8532,8532,8532,85-
23 abr 202432,8532,8532,8532,8532,85-
22 abr 202432,6132,6132,6132,6132,61-
19 abr 202432,2732,2732,2732,2732,27-
18 abr 202432,4232,4232,4232,4232,42-
17 abr 202432,5532,5532,5532,5532,55-
16 abr 202432,8032,8032,8032,8032,80-
15 abr 202432,8232,8232,8232,8232,82-
12 abr 202433,1733,1733,1733,1733,17-
11 abr 202433,5733,5733,5733,5733,57-
10 abr 202433,4833,4833,4833,4833,48-
09 abr 202434,0834,0834,0834,0834,08-
08 abr 202434,0734,0734,0734,0734,07-
05 abr 202433,9733,9733,9733,9733,97-
04 abr 202433,6733,6733,6733,6733,67-
03 abr 202434,0634,0634,0634,0634,06-
02 abr 202434,0234,0234,0234,0234,02-
01 abr 202434,4034,4034,4034,4034,40-
28 mar 202434,7034,7034,7034,7034,70-
27 mar 202434,7434,7434,7434,7434,74-
26 mar 202434,3134,3134,3134,3134,31-
25 mar 202434,3334,3334,3334,3334,33-
22 mar 202434,5934,5934,5934,5934,59-
21 mar 202434,7334,7334,7334,7334,73-
20 mar 202434,5134,5134,5134,5134,51-
19 mar 202434,3634,3634,3634,3634,36-
18 mar 202434,0234,0234,0234,0234,02-
15 mar 202434,0234,0234,0234,0234,02-
14 mar 202434,1034,1034,1034,1034,10-
13 mar 202434,2834,2834,2834,2834,28-
12 mar 202434,4734,4734,4734,4734,47-
11 mar 202434,1334,1334,1334,1334,13-
08 mar 202434,2134,2134,2134,2134,21-
07 mar 202434,5134,5134,5134,5134,51-
06 mar 202434,1534,1534,1534,1534,15-
05 mar 202433,9233,9233,9233,9233,92-
04 mar 202434,3634,3634,3634,3634,36-
01 mar 202434,3534,3534,3534,3534,35-
29 feb 202434,1434,1434,1434,1434,14-
28 feb 202434,0834,0834,0834,0834,08-
27 feb 202434,0034,0034,0034,0034,00-
26 feb 202434,1434,1434,1434,1434,14-
23 feb 202434,1934,1934,1934,1934,19-
22 feb 202434,0934,0934,0934,0934,09-
21 feb 202433,4033,4033,4033,4033,40-
20 feb 202433,3133,3133,3133,3133,31-
16 feb 202433,5633,5633,5633,5633,56-
15 feb 202433,6933,6933,6933,6933,69-
14 feb 202433,6433,6433,6433,6433,64-
13 feb 202432,9632,9632,9632,9632,96-
12 feb 202433,5033,5033,5033,5033,50-
09 feb 202433,7833,7833,7833,7833,78-
08 feb 202433,5533,5533,5533,5533,55-
07 feb 202433,2433,2433,2433,2433,24-
06 feb 202432,9332,9332,9332,9332,93-
05 feb 202432,8632,8632,8632,8632,86-
02 feb 202432,8932,8932,8932,8932,89-
01 feb 202432,8532,8532,8532,8532,85-
31 ene 202432,4132,4132,4132,4132,41-
30 ene 202432,8632,8632,8632,8632,86-
29 ene 202432,6832,6832,6832,6832,68-
26 ene 202432,4432,4432,4432,4432,44-
25 ene 202432,5732,5732,5732,5732,57-
24 ene 202432,3932,3932,3932,3932,39-
23 ene 202432,6932,6932,6932,6932,69-
22 ene 202432,8132,8132,8132,8132,81-
19 ene 202432,4332,4332,4332,4332,43-
18 ene 202432,1232,1232,1232,1232,12-
17 ene 202431,6231,6231,6231,6231,62-
16 ene 202431,7631,7631,7631,7631,76-
12 ene 202431,8931,8931,8931,8931,89-
11 ene 202431,9231,9231,9231,9231,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...