Mercados españoles abiertos en 6 hrs 59 min

WPG Partners Small Cap Value Div Fund (WPGTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,50+0,20 (+1,04%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202419,3019,3019,3019,3019,30-
30 abr 202419,2819,2819,2819,2819,28-
29 abr 202419,5519,5519,5519,5519,55-
26 abr 202419,4319,4319,4319,4319,43-
25 abr 202419,3319,3319,3319,3319,33-
24 abr 202419,4219,4219,4219,4219,42-
23 abr 202419,4619,4619,4619,4619,46-
22 abr 202419,2819,2819,2819,2819,28-
19 abr 202419,1619,1619,1619,1619,16-
18 abr 202419,0419,0419,0419,0419,04-
17 abr 202419,0419,0419,0419,0419,04-
16 abr 202419,1419,1419,1419,1419,14-
15 abr 202419,1919,1919,1919,1919,19-
12 abr 202419,3819,3819,3819,3819,38-
11 abr 202419,7019,7019,7019,7019,70-
10 abr 202419,7019,7019,7019,7019,70-
09 abr 202420,0620,0620,0620,0620,06-
08 abr 202420,0720,0720,0720,0720,07-
05 abr 202419,9719,9719,9719,9719,97-
04 abr 202419,8819,8819,8819,8819,88-
03 abr 202420,0420,0420,0420,0420,04-
02 abr 202419,9819,9819,9819,9819,98-
01 abr 202420,1620,1620,1620,1620,16-
28 mar 202420,3220,3220,3220,3220,32-
27 mar 202420,2020,2020,2020,2020,20-
26 mar 202419,8419,8419,8419,8419,84-
25 mar 202419,8519,8519,8519,8519,85-
22 mar 202419,7919,7919,7919,7919,79-
21 mar 202419,9719,9719,9719,9719,97-
20 mar 202419,7919,7919,7919,7919,79-
19 mar 202419,5319,5319,5319,5319,53-
18 mar 202419,4019,4019,4019,4019,40-
15 mar 202419,3919,3919,3919,3919,39-
14 mar 202419,3719,3719,3719,3719,37-
13 mar 202419,5619,5619,5619,5619,56-
12 mar 202419,4519,4519,4519,4519,45-
11 mar 202419,4119,4119,4119,4119,41-
08 mar 202419,4219,4219,4219,4219,42-
07 mar 202419,4719,4719,4719,4719,47-
06 mar 202419,3719,3719,3719,3719,37-
05 mar 202419,2019,2019,2019,2019,20-
04 mar 202419,2419,2419,2419,2419,24-
01 mar 202419,1419,1419,1419,1419,14-
29 feb 202418,9818,9818,9818,9818,98-
28 feb 202418,8718,8718,8718,8718,87-
27 feb 202418,9718,9718,9718,9718,97-
26 feb 202418,9018,9018,9018,9018,90-
23 feb 202419,0219,0219,0219,0219,02-
22 feb 202418,9918,9918,9918,9918,99-
21 feb 202418,8618,8618,8618,8618,86-
20 feb 202418,7618,7618,7618,7618,76-
16 feb 202418,9418,9418,9418,9418,94-
15 feb 202419,0319,0319,0319,0319,03-
14 feb 202418,6718,6718,6718,6718,67-
13 feb 202418,4218,4218,4218,4218,42-
12 feb 202418,9718,9718,9718,9718,97-
09 feb 202418,7418,7418,7418,7418,74-
08 feb 202418,6318,6318,6318,6318,63-
07 feb 202418,4818,4818,4818,4818,48-
06 feb 202418,4418,4418,4418,4418,44-
05 feb 202418,2418,2418,2418,2418,24-
02 feb 202418,5118,5118,5118,5118,51-
01 feb 202418,6318,6318,6318,6318,63-
31 ene 202418,3918,3918,3918,3918,39-
30 ene 202418,7418,7418,7418,7418,74-
29 ene 202418,8318,8318,8318,8318,83-
26 ene 202418,6318,6318,6318,6318,63-
25 ene 202418,5418,5418,5418,5418,54-
24 ene 202418,3718,3718,3718,3718,37-
23 ene 202418,3818,3818,3818,3818,38-
22 ene 202418,3918,3918,3918,3918,39-
19 ene 202418,0918,0918,0918,0918,09-
18 ene 202418,0918,0918,0918,0918,09-
17 ene 202417,9117,9117,9117,9117,91-
16 ene 202418,0818,0818,0818,0818,08-
12 ene 202418,2318,2318,2318,2318,23-
11 ene 202418,2418,2418,2418,2418,24-
10 ene 202418,2918,2918,2918,2918,29-
09 ene 202418,2718,2718,2718,2718,27-
08 ene 202418,4418,4418,4418,4418,44-
05 ene 202418,2818,2818,2818,2818,28-
04 ene 202418,2118,2118,2118,2118,21-
03 ene 202418,2218,2218,2218,2218,22-
02 ene 202418,5218,5218,5218,5218,52-
29 dic 202318,5518,5518,5518,5518,55-
28 dic 202318,7018,7018,7018,7018,70-
27 dic 202318,7118,7118,7118,7118,71-
26 dic 202318,7118,7118,7118,7118,71-
22 dic 202318,6118,6118,6118,6118,61-
21 dic 202318,4918,4918,4918,4918,49-
20 dic 202318,2118,2118,2118,2118,21-
19 dic 202318,4918,4918,4918,4918,49-
18 dic 202318,1818,1818,1818,1818,18-
15 dic 202318,1518,1518,1518,1518,15-
14 dic 202318,2518,2518,2518,2518,25-
14 dic 20230.215 Dividendo
14 dic 20231.191 Plusvalía
13 dic 202319,3319,3319,3319,3317,92-
12 dic 202318,8218,8218,8218,8217,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...