Mercados españoles abiertos en 7 hrs 38 min

Virtus Zevenbergen Innovative Gr Stk R6 (VZGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,47+1,10 (+2,37%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024------
03 may 202446,3746,3746,3746,3746,37-
02 may 202445,3845,3845,3845,3845,38-
01 may 202444,6044,6044,6044,6044,60-
30 abr 202444,8744,8744,8744,8744,87-
29 abr 202445,7845,7845,7845,7845,78-
26 abr 202445,3445,3445,3445,3445,34-
25 abr 202444,5444,5444,5444,5444,54-
24 abr 202444,8144,8144,8144,8144,81-
23 abr 202444,8944,8944,8944,8944,89-
22 abr 202443,5843,5843,5843,5843,58-
19 abr 202443,1043,1043,1043,1043,10-
18 abr 202444,6444,6444,6444,6444,64-
17 abr 202444,8644,8644,8644,8644,86-
16 abr 202445,5145,5145,5145,5145,51-
15 abr 202445,4245,4245,4245,4245,42-
12 abr 202447,9247,9247,9247,9247,92-
11 abr 202447,9247,9247,9247,9247,92-
10 abr 202447,1647,1647,1647,1647,16-
09 abr 202447,5747,5747,5747,5747,57-
08 abr 202447,3547,3547,3547,3547,35-
05 abr 202447,2047,2047,2047,2047,20-
04 abr 202446,5746,5746,5746,5746,57-
03 abr 202447,4047,4047,4047,4047,40-
02 abr 202447,5747,5747,5747,5747,57-
01 abr 202448,1748,1748,1748,1748,17-
28 mar 202448,1048,1048,1048,1048,10-
27 mar 202448,1748,1748,1748,1748,17-
26 mar 202448,2648,2648,2648,2648,26-
25 mar 202448,4248,4248,4248,4248,42-
22 mar 202448,4948,4948,4948,4948,49-
21 mar 202448,3848,3848,3848,3848,38-
20 mar 202448,0848,0848,0848,0848,08-
19 mar 202447,2047,2047,2047,2047,20-
18 mar 202447,0647,0647,0647,0647,06-
15 mar 202446,6346,6346,6346,6346,63-
14 mar 202447,3747,3747,3747,3747,37-
13 mar 202448,1848,1848,1848,1848,18-
12 mar 202448,1848,1848,1848,1848,18-
11 mar 202447,3647,3647,3647,3647,36-
08 mar 202447,8447,8447,8447,8447,84-
07 mar 202448,6248,6248,6248,6248,62-
06 mar 202447,7647,7647,7647,7647,76-
05 mar 202447,3647,3647,3647,3647,36-
04 mar 202448,4148,4148,4148,4148,41-
01 mar 202448,7048,7048,7048,7048,70-
29 feb 202447,9647,9647,9647,9647,96-
28 feb 202447,7947,7947,7947,7947,79-
27 feb 202447,7947,7947,7947,7947,79-
26 feb 202447,5747,5747,5747,5747,57-
23 feb 202447,1447,1447,1447,1447,14-
22 feb 202447,5847,5847,5847,5847,58-
21 feb 202445,8745,8745,8745,8745,87-
20 feb 202446,7946,7946,7946,7946,79-
16 feb 202447,8647,8647,8647,8647,86-
15 feb 202447,9447,9447,9447,9447,94-
14 feb 202447,4347,4347,4347,4347,43-
13 feb 202445,9145,9145,9145,9145,91-
12 feb 202447,0347,0347,0347,0347,03-
09 feb 202447,2347,2347,2347,2347,23-
08 feb 202446,6646,6646,6646,6646,66-
07 feb 202446,2546,2546,2546,2546,25-
06 feb 202445,6445,6445,6445,6445,64-
05 feb 202445,6545,6545,6545,6545,65-
02 feb 202445,9845,9845,9845,9845,98-
01 feb 202444,5144,5144,5144,5144,51-
31 ene 202444,0844,0844,0844,0844,08-
30 ene 202444,9544,9544,9544,9544,95-
29 ene 202445,4645,4645,4645,4645,46-
26 ene 202444,4944,4944,4944,4944,49-
25 ene 202444,3244,3244,3244,3244,32-
24 ene 202444,4744,4744,4744,4744,47-
23 ene 202444,3344,3344,3344,3344,33-
22 ene 202444,1744,1744,1744,1744,17-
19 ene 202443,8643,8643,8643,8643,86-
18 ene 202443,0443,0443,0443,0443,04-
17 ene 202442,7442,7442,7442,7442,74-
16 ene 202442,9742,9742,9742,9742,97-
12 ene 202442,9242,9242,9242,9242,92-
11 ene 202443,0943,0943,0943,0943,09-
10 ene 202443,0243,0243,0243,0243,02-
09 ene 202442,6142,6142,6142,6142,61-
08 ene 202442,3842,3842,3842,3842,38-
05 ene 202441,1441,1441,1441,1441,14-
04 ene 202440,8440,8440,8440,8440,84-
03 ene 202440,8140,8140,8140,8140,81-
02 ene 202441,7541,7541,7541,7541,75-
29 dic 202342,8642,8642,8642,8642,86-
28 dic 202343,3543,3543,3543,3543,35-
27 dic 202343,4543,4543,4543,4543,45-
26 dic 202343,2143,2143,2143,2143,21-
22 dic 202342,9342,9342,9342,9342,93-
21 dic 202343,0443,0443,0443,0443,04-
20 dic 202342,3142,3142,3142,3142,31-
19 dic 202343,4043,4043,4043,4043,40-
18 dic 202342,8042,8042,8042,8042,80-
15 dic 202342,5142,5142,5142,5142,51-
14 dic 202342,3942,3942,3942,3942,39-
13 dic 202341,8641,8641,8641,8641,86-
12 dic 202341,0241,0241,0241,0241,02-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...