Mercados españoles cerrados

William Blair International Ldrs R6 (WILJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,32-0,27 (-1,31%)
Al cierre: 04:38PM EDT
Intervalo de fechas:
12 abr 2023 - 12 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024------
11 abr 202420,5920,5920,5920,5920,59-
10 abr 202420,5220,5220,5220,5220,52-
09 abr 202420,7120,7120,7120,7120,71-
08 abr 202420,7120,7120,7120,7120,71-
05 abr 202420,6420,6420,6420,6420,64-
04 abr 202420,5420,5420,5420,5420,54-
03 abr 202420,7420,7420,7420,7420,74-
02 abr 202420,6720,6720,6720,6720,67-
01 abr 202420,8120,8120,8120,8120,81-
28 mar 202420,9420,9420,9420,9420,94-
27 mar 202421,0321,0321,0321,0321,03-
26 mar 202420,9920,9920,9920,9920,99-
25 mar 202420,9420,9420,9420,9420,94-
22 mar 202421,0321,0321,0321,0321,03-
21 mar 202421,2321,2321,2321,2321,23-
20 mar 202421,1821,1821,1821,1821,18-
19 mar 202420,9620,9620,9620,9620,96-
18 mar 202420,9820,9820,9820,9820,98-
15 mar 202420,8920,8920,8920,8920,89-
14 mar 202421,0821,0821,0821,0821,08-
13 mar 202421,1621,1621,1621,1621,16-
12 mar 202421,1021,1021,1021,1021,10-
11 mar 202420,9320,9320,9320,9320,93-
08 mar 202421,1521,1521,1521,1521,15-
07 mar 202421,2021,2021,2021,2021,20-
06 mar 202420,9320,9320,9320,9320,93-
05 mar 202420,7820,7820,7820,7820,78-
04 mar 202420,8720,8720,8720,8720,87-
01 mar 202420,7620,7620,7620,7620,76-
29 feb 202420,5720,5720,5720,5720,57-
28 feb 202420,5720,5720,5720,5720,57-
27 feb 202420,6720,6720,6720,6720,67-
26 feb 202420,6720,6720,6720,6720,67-
23 feb 202420,5920,5920,5920,5920,59-
22 feb 202420,5820,5820,5820,5820,58-
21 feb 202420,2020,2020,2020,2020,20-
20 feb 202420,2520,2520,2520,2520,25-
16 feb 202420,2820,2820,2820,2820,28-
15 feb 202420,1820,1820,1820,1820,18-
14 feb 202419,8819,8819,8819,8819,88-
13 feb 202419,6619,6619,6619,6619,66-
12 feb 202419,8619,8619,8619,8619,86-
09 feb 202419,8719,8719,8719,8719,87-
08 feb 202419,8319,8319,8319,8319,83-
07 feb 202419,7419,7419,7419,7419,74-
06 feb 202419,7019,7019,7019,7019,70-
05 feb 202419,5619,5619,5619,5619,56-
02 feb 202419,6519,6519,6519,6519,65-
01 feb 202419,8519,8519,8519,8519,85-
31 ene 202419,5719,5719,5719,5719,57-
30 ene 202419,7219,7219,7219,7219,72-
29 ene 202419,6719,6719,6719,6719,67-
26 ene 202419,6119,6119,6119,6119,61-
25 ene 202419,5619,5619,5619,5619,56-
24 ene 202419,4619,4619,4619,4619,46-
23 ene 202419,3119,3119,3119,3119,31-
22 ene 202419,4319,4319,4319,4319,43-
19 ene 202419,2919,2919,2919,2919,29-
18 ene 202419,1119,1119,1119,1119,11-
17 ene 202418,9418,9418,9418,9418,94-
16 ene 202419,1419,1419,1419,1419,14-
12 ene 202419,3619,3619,3619,3619,36-
11 ene 202419,1919,1919,1919,1919,19-
10 ene 202419,1519,1519,1519,1519,15-
09 ene 202419,0719,0719,0719,0719,07-
08 ene 202419,2019,2019,2019,2019,20-
05 ene 202418,9618,9618,9618,9618,96-
04 ene 202419,0519,0519,0519,0519,05-
03 ene 202419,0719,0719,0719,0719,07-
02 ene 202419,3519,3519,3519,3519,35-
29 dic 202319,6219,6219,6219,6219,62-
28 dic 202319,6419,6419,6419,6419,64-
27 dic 202319,6719,6719,6719,6719,67-
26 dic 202319,4719,4719,4719,4719,47-
22 dic 202319,4119,4119,4119,4119,41-
21 dic 202319,3719,3719,3719,3719,37-
20 dic 202319,1119,1119,1119,1119,11-
19 dic 202319,3419,3419,3419,3419,34-
18 dic 202319,1919,1919,1919,1919,19-
15 dic 202319,2219,2219,2219,2219,22-
14 dic 202319,2419,2419,2419,2419,24-
14 dic 20230.097 Dividendo
13 dic 202319,1519,1519,1519,1519,05-
12 dic 202318,9018,9018,9018,9018,80-
11 dic 202318,8418,8418,8418,8418,74-
08 dic 202318,7318,7318,7318,7318,64-
07 dic 202318,6318,6318,6318,6318,54-
06 dic 202318,6318,6318,6318,6318,54-
05 dic 202318,5418,5418,5418,5418,45-
04 dic 202318,6118,6118,6118,6118,52-
01 dic 202318,7418,7418,7418,7418,65-
30 nov 202318,5618,5618,5618,5618,47-
29 nov 202318,6218,6218,6218,6218,53-
28 nov 202318,5318,5318,5318,5318,44-
27 nov 202318,5218,5218,5218,5218,43-
24 nov 202318,5918,5918,5918,5918,50-
22 nov 202318,4718,4718,4718,4718,38-
21 nov 202318,4418,4418,4418,4418,35-
20 nov 202318,4418,4418,4418,4418,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...