Mercados españoles abiertos en 5 hrs 18 min

William Blair Emerg Mkts Sm Cp Gr R6 (WESJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,50+0,09 (+0,42%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 202421,5021,5021,5021,5021,50-
15 may 202421,4121,4121,4121,4121,41-
14 may 202421,3421,3421,3421,3421,34-
13 may 202421,2021,2021,2021,2021,20-
10 may 202421,1521,1521,1521,1521,15-
09 may 202421,0921,0921,0921,0921,09-
08 may 202421,2021,2021,2021,2021,20-
07 may 202421,0621,0621,0621,0621,06-
06 may 202421,2221,2221,2221,2221,22-
03 may 202420,9820,9820,9820,9820,98-
02 may 202420,9120,9120,9120,9120,91-
01 may 202420,8320,8320,8320,8320,83-
30 abr 202420,7620,7620,7620,7620,76-
29 abr 202420,8320,8320,8320,8320,83-
26 abr 202420,7620,7620,7620,7620,76-
25 abr 202420,5620,5620,5620,5620,56-
24 abr 202420,7320,7320,7320,7320,73-
23 abr 202420,4920,4920,4920,4920,49-
22 abr 202420,4020,4020,4020,4020,40-
19 abr 202420,3820,3820,3820,3820,38-
18 abr 202420,4820,4820,4820,4820,48-
17 abr 202420,3620,3620,3620,3620,36-
16 abr 202420,1820,1820,1820,1820,18-
15 abr 202420,5120,5120,5120,5120,51-
12 abr 202420,8220,8220,8220,8220,82-
11 abr 202420,9120,9120,9120,9120,91-
10 abr 202420,8920,8920,8920,8920,89-
09 abr 202421,0021,0021,0021,0021,00-
08 abr 202421,0521,0521,0521,0521,05-
05 abr 202420,9620,9620,9620,9620,96-
04 abr 202420,8820,8820,8820,8820,88-
03 abr 202420,8620,8620,8620,8620,86-
02 abr 202420,8520,8520,8520,8520,85-
01 abr 202420,7620,7620,7620,7620,76-
28 mar 202420,6620,6620,6620,6620,66-
27 mar 202420,7220,7220,7220,7220,72-
26 mar 202420,6220,6220,6220,6220,62-
25 mar 202420,5520,5520,5520,5520,55-
22 mar 202420,5520,5520,5520,5520,55-
21 mar 202420,5520,5520,5520,5520,55-
20 mar 202420,4120,4120,4120,4120,41-
19 mar 202420,2220,2220,2220,2220,22-
18 mar 202420,4420,4420,4420,4420,44-
15 mar 202420,4520,4520,4520,4520,45-
14 mar 202420,5320,5320,5320,5320,53-
13 mar 202420,3320,3320,3320,3320,33-
12 mar 202420,5220,5220,5220,5220,52-
11 mar 202420,6620,6620,6620,6620,66-
08 mar 202420,7220,7220,7220,7220,72-
07 mar 202420,7820,7820,7820,7820,78-
06 mar 202420,8520,8520,8520,8520,85-
05 mar 202420,7920,7920,7920,7920,79-
04 mar 202420,8820,8820,8820,8820,88-
01 mar 202420,6620,6620,6620,6620,66-
29 feb 202420,5220,5220,5220,5220,52-
28 feb 202420,2720,2720,2720,2720,27-
27 feb 202420,4620,4620,4620,4620,46-
26 feb 202420,4820,4820,4820,4820,48-
23 feb 202420,4620,4620,4620,4620,46-
22 feb 202420,4620,4620,4620,4620,46-
21 feb 202420,3320,3320,3320,3320,33-
20 feb 202420,4920,4920,4920,4920,49-
16 feb 202420,3120,3120,3120,3120,31-
15 feb 202420,3720,3720,3720,3720,37-
14 feb 202420,1720,1720,1720,1720,17-
13 feb 202420,0720,0720,0720,0720,07-
12 feb 202420,0620,0620,0620,0620,06-
09 feb 202420,1620,1620,1620,1620,16-
08 feb 202420,1920,1920,1920,1920,19-
07 feb 202420,3120,3120,3120,3120,31-
06 feb 202420,1820,1820,1820,1820,18-
05 feb 202419,9019,9019,9019,9019,90-
02 feb 202419,9919,9919,9919,9919,99-
01 feb 202419,9519,9519,9519,9519,95-
31 ene 202419,8119,8119,8119,8119,81-
30 ene 202419,7019,7019,7019,7019,70-
29 ene 202419,7419,7419,7419,7419,74-
26 ene 202419,7319,7319,7319,7319,73-
25 ene 202419,7419,7419,7419,7419,74-
24 ene 202419,7619,7619,7619,7619,76-
23 ene 202419,6819,6819,6819,6819,68-
22 ene 202419,7819,7819,7819,7819,78-
19 ene 202419,7919,7919,7919,7919,79-
18 ene 202419,6119,6119,6119,6119,61-
17 ene 202419,7019,7019,7019,7019,70-
16 ene 202419,8619,8619,8619,8619,86-
12 ene 202420,0420,0420,0420,0420,04-
11 ene 202420,0120,0120,0120,0120,01-
10 ene 202419,9419,9419,9419,9419,94-
09 ene 202419,8719,8719,8719,8719,87-
08 ene 202419,9219,9219,9219,9219,92-
05 ene 202419,8019,8019,8019,8019,80-
04 ene 202419,7219,7219,7219,7219,72-
03 ene 202419,6219,6219,6219,6219,62-
02 ene 202419,7519,7519,7519,7519,75-
29 dic 202320,0220,0220,0220,0220,02-
28 dic 202319,9419,9419,9419,9419,94-
27 dic 202319,9219,9219,9219,9219,92-
26 dic 202319,8519,8519,8519,8519,85-
22 dic 202319,7319,7319,7319,7319,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...