Mercados españoles cerrados en 1 hr 45 mins

Virtus KAR Small-Cap Value R6 (VQSRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,60-0,26 (-1,09%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202423,6023,6023,6023,6023,60-
24 jun 202423,8623,8623,8623,8623,86-
21 jun 202423,7723,7723,7723,7723,77-
20 jun 202423,8323,8323,8323,8323,83-
18 jun 202423,9223,9223,9223,9223,92-
17 jun 202423,9023,9023,9023,9023,90-
14 jun 202423,5623,5623,5623,5623,56-
13 jun 202423,8323,8323,8323,8323,83-
12 jun 202423,9923,9923,9923,9923,99-
11 jun 202423,5323,5323,5323,5323,53-
10 jun 202423,5923,5923,5923,5923,59-
07 jun 202423,6223,6223,6223,6223,62-
06 jun 202423,8323,8323,8323,8323,83-
05 jun 202423,9423,9423,9423,9423,94-
04 jun 202423,7823,7823,7823,7823,78-
03 jun 202424,1424,1424,1424,1424,14-
31 may 202424,1324,1324,1324,1324,13-
30 may 202424,1324,1324,1324,1324,13-
29 may 202423,7923,7923,7923,7923,79-
28 may 202424,1224,1224,1224,1224,12-
24 may 202424,3324,3324,3324,3324,33-
23 may 202424,1024,1024,1024,1024,10-
22 may 202424,3924,3924,3924,3924,39-
21 may 202424,5324,5324,5324,5324,53-
20 may 202424,5724,5724,5724,5724,57-
17 may 202424,4924,4924,4924,4924,49-
16 may 202424,4624,4624,4624,4624,46-
15 may 202424,7424,7424,7424,7424,74-
14 may 202424,6724,6724,6724,6724,67-
13 may 202424,4624,4624,4624,4624,46-
10 may 202424,4324,4324,4324,4324,43-
09 may 202424,3424,3424,3424,3424,34-
08 may 202424,0724,0724,0724,0724,07-
07 may 202424,1724,1724,1724,1724,17-
06 may 202424,1624,1624,1624,1624,16-
03 may 202423,8223,8223,8223,8223,82-
02 may 202423,6123,6123,6123,6123,61-
01 may 202423,3423,3423,3423,3423,34-
30 abr 202423,3223,3223,3223,3223,32-
29 abr 202423,6823,6823,6823,6823,68-
26 abr 202423,6123,6123,6123,6123,61-
25 abr 202423,5623,5623,5623,5623,56-
24 abr 202423,7623,7623,7623,7623,76-
23 abr 202423,7323,7323,7323,7323,73-
22 abr 202423,3823,3823,3823,3823,38-
19 abr 202423,2223,2223,2223,2223,22-
18 abr 202423,0623,0623,0623,0623,06-
17 abr 202423,0223,0223,0223,0223,02-
16 abr 202423,2623,2623,2623,2623,26-
15 abr 202423,4923,4923,4923,4923,49-
12 abr 202424,0124,0124,0124,0124,01-
11 abr 202424,0124,0124,0124,0124,01-
10 abr 202424,1024,1024,1024,1024,10-
09 abr 202424,8624,8624,8624,8624,86-
08 abr 202424,8624,8624,8624,8624,86-
05 abr 202424,7524,7524,7524,7524,75-
04 abr 202424,6524,6524,6524,6524,65-
03 abr 202424,8524,8524,8524,8524,85-
02 abr 202424,7424,7424,7424,7424,74-
01 abr 202425,0725,0725,0725,0725,07-
28 mar 202425,3525,3525,3525,3525,35-
27 mar 202425,4025,4025,4025,4025,40-
26 mar 202424,7924,7924,7924,7924,79-
25 mar 202424,7624,7624,7624,7624,76-
22 mar 202424,9824,9824,9824,9824,98-
21 mar 202425,1825,1825,1825,1825,18-
20 mar 202424,8124,8124,8124,8124,81-
19 mar 202424,4324,4324,4324,4324,43-
18 mar 202424,2524,2524,2524,2524,25-
15 mar 202424,4424,4424,4424,4424,44-
14 mar 202424,2424,2424,2424,2424,24-
13 mar 202424,6624,6624,6624,6624,66-
12 mar 202424,6624,6624,6624,6624,66-
11 mar 202424,9024,9024,9024,9024,90-
08 mar 202424,9024,9024,9024,9024,90-
07 mar 202424,9224,9224,9224,9224,92-
06 mar 202424,7724,7724,7724,7724,77-
05 mar 202424,8024,8024,8024,8024,80-
04 mar 202424,9424,9424,9424,9424,94-
01 mar 202424,9224,9224,9224,9224,92-
29 feb 202424,9024,9024,9024,9024,90-
28 feb 202424,8424,8424,8424,8424,84-
27 feb 202424,8524,8524,8524,8524,85-
26 feb 202424,7824,7824,7824,7824,78-
23 feb 202424,7924,7924,7924,7924,79-
22 feb 202424,5924,5924,5924,5924,59-
21 feb 202424,3524,3524,3524,3524,35-
20 feb 202424,4824,4824,4824,4824,48-
16 feb 202424,5524,5524,5524,5524,55-
15 feb 202424,7824,7824,7824,7824,78-
14 feb 202424,3824,3824,3824,3824,38-
13 feb 202423,9123,9123,9123,9123,91-
12 feb 202424,7324,7324,7324,7324,73-
09 feb 202424,4624,4624,4624,4624,46-
08 feb 202424,2824,2824,2824,2824,28-
07 feb 202424,0524,0524,0524,0524,05-
06 feb 202423,9723,9723,9723,9723,97-
05 feb 202423,7523,7523,7523,7523,75-
02 feb 202424,2024,2024,2024,2024,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...