Mercados españoles abiertos en 7 hrs 57 min

Wasatch Small Cap Growth Investor (WAAEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,27+0,05 (+0,14%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024------
20 may 202436,2236,2236,2236,2236,22-
17 may 202435,9935,9935,9935,9935,99-
16 may 202436,0036,0036,0036,0036,00-
15 may 202436,2636,2636,2636,2636,26-
14 may 202435,8735,8735,8735,8735,87-
13 may 202435,4835,4835,4835,4835,48-
10 may 202435,4835,4835,4835,4835,48-
09 may 202435,6435,6435,6435,6435,64-
08 may 202435,1235,1235,1235,1235,12-
07 may 202435,9435,9435,9435,9435,94-
06 may 202435,7635,7635,7635,7635,76-
03 may 202435,2335,2335,2335,2335,23-
02 may 202435,1535,1535,1535,1535,15-
01 may 202434,9834,9834,9834,9834,98-
30 abr 202434,9934,9934,9934,9934,99-
29 abr 202435,6135,6135,6135,6135,61-
26 abr 202435,5135,5135,5135,5135,51-
25 abr 202435,1535,1535,1535,1535,15-
24 abr 202435,4135,4135,4135,4135,41-
23 abr 202435,5235,5235,5235,5235,52-
22 abr 202434,9134,9134,9134,9134,91-
19 abr 202434,6334,6334,6334,6334,63-
18 abr 202434,7634,7634,7634,7634,76-
17 abr 202434,9334,9334,9334,9334,93-
16 abr 202435,2535,2535,2535,2535,25-
15 abr 202435,2735,2735,2735,2735,27-
12 abr 202435,8235,8235,8235,8235,82-
11 abr 202436,4936,4936,4936,4936,49-
10 abr 202436,3336,3336,3336,3336,33-
09 abr 202437,1037,1037,1037,1037,10-
08 abr 202436,9336,9336,9336,9336,93-
05 abr 202436,6336,6336,6336,6336,63-
04 abr 202436,2436,2436,2436,2436,24-
03 abr 202436,6036,6036,6036,6036,60-
02 abr 202436,6136,6136,6136,6136,61-
01 abr 202437,3337,3337,3337,3337,33-
28 mar 202437,6537,6537,6537,6537,65-
27 mar 202437,5237,5237,5237,5237,52-
26 mar 202436,8636,8636,8636,8636,86-
25 mar 202436,8936,8936,8936,8936,89-
22 mar 202437,0737,0737,0737,0737,07-
21 mar 202437,5437,5437,5437,5437,54-
20 mar 202437,1837,1837,1837,1837,18-
19 mar 202436,6536,6536,6536,6536,65-
18 mar 202436,3236,3236,3236,3236,32-
15 mar 202436,2236,2236,2236,2236,22-
14 mar 202436,2636,2636,2636,2636,26-
13 mar 202436,8136,8136,8136,8136,81-
12 mar 202436,8136,8136,8136,8136,81-
11 mar 202436,7336,7336,7336,7336,73-
08 mar 202436,9936,9936,9936,9936,99-
07 mar 202437,1337,1337,1337,1337,13-
06 mar 202436,9436,9436,9436,9436,94-
05 mar 202436,6836,6836,6836,6836,68-
04 mar 202437,3337,3337,3337,3337,33-
01 mar 202437,3637,3637,3637,3637,36-
29 feb 202437,1937,1937,1937,1937,19-
28 feb 202437,3337,3337,3337,3337,33-
27 feb 202437,4537,4537,4537,4537,45-
26 feb 202437,2337,2337,2337,2337,23-
23 feb 202437,0637,0637,0637,0637,06-
22 feb 202437,0237,0237,0237,0237,02-
21 feb 202436,8836,8836,8836,8836,88-
20 feb 202437,3137,3137,3137,3137,31-
16 feb 202437,8637,8637,8637,8637,86-
15 feb 202438,2338,2338,2338,2338,23-
14 feb 202437,5537,5537,5537,5537,55-
13 feb 202436,6036,6036,6036,6036,60-
12 feb 202437,6537,6537,6537,6537,65-
09 feb 202437,3937,3937,3937,3937,39-
08 feb 202436,6136,6136,6136,6136,61-
07 feb 202436,0636,0636,0636,0636,06-
06 feb 202435,6735,6735,6735,6735,67-
05 feb 202435,4835,4835,4835,4835,48-
02 feb 202435,9535,9535,9535,9535,95-
01 feb 202435,7035,7035,7035,7035,70-
31 ene 202435,1635,1635,1635,1635,16-
30 ene 202435,9535,9535,9535,9535,95-
29 ene 202436,1736,1736,1736,1736,17-
26 ene 202435,5935,5935,5935,5935,59-
25 ene 202435,5735,5735,5735,5735,57-
24 ene 202435,3235,3235,3235,3235,32-
23 ene 202435,6135,6135,6135,6135,61-
22 ene 202435,7135,7135,7135,7135,71-
19 ene 202435,1935,1935,1935,1935,19-
18 ene 202434,9034,9034,9034,9034,90-
17 ene 202434,5934,5934,5934,5934,59-
16 ene 202434,8634,8634,8634,8634,86-
12 ene 202435,0035,0035,0035,0035,00-
11 ene 202435,0035,0035,0035,0035,00-
10 ene 202435,0635,0635,0635,0635,06-
09 ene 202434,9134,9134,9134,9134,91-
08 ene 202435,1735,1735,1735,1735,17-
05 ene 202434,3434,3434,3434,3434,34-
04 ene 202434,4134,4134,4134,4134,41-
03 ene 202434,4134,4134,4134,4134,41-
02 ene 202435,7135,7135,7135,7135,71-
29 dic 202336,1936,1936,1936,1936,19-
28 dic 202336,5536,5536,5536,5536,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...