Mercados españoles cerrados

Zacks Small-Cap Core Inv (ZSCCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,12-0,18 (-0,51%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024------
16 may 202435,1235,1235,1235,1235,12-
15 may 202435,3035,3035,3035,3035,30-
14 may 202434,8434,8434,8434,8434,84-
13 may 202434,4534,4534,4534,4534,45-
10 may 202434,7434,7434,7434,7434,74-
09 may 202434,7834,7834,7834,7834,78-
08 may 202434,2834,2834,2834,2834,28-
07 may 202434,3834,3834,3834,3834,38-
06 may 202434,1234,1234,1234,1234,12-
03 may 202433,6833,6833,6833,6833,68-
02 may 202433,5533,5533,5533,5533,55-
01 may 202433,1133,1133,1133,1133,11-
30 abr 202432,8632,8632,8632,8632,86-
29 abr 202433,5133,5133,5133,5133,51-
26 abr 202433,3133,3133,3133,3133,31-
25 abr 202432,9432,9432,9432,9432,94-
24 abr 202433,4133,4133,4133,4133,41-
23 abr 202433,5733,5733,5733,5733,57-
22 abr 202432,9832,9832,9832,9832,98-
19 abr 202432,7132,7132,7132,7132,71-
18 abr 202432,6432,6432,6432,6432,64-
17 abr 202432,7332,7332,7332,7332,73-
16 abr 202433,0933,0933,0933,0933,09-
15 abr 202433,1933,1933,1933,1933,19-
12 abr 202433,5833,5833,5833,5833,58-
11 abr 202434,0934,0934,0934,0934,09-
10 abr 202433,7933,7933,7933,7933,79-
09 abr 202434,5334,5334,5334,5334,53-
08 abr 202434,6034,6034,6034,6034,60-
05 abr 202434,4734,4734,4734,4734,47-
04 abr 202434,1634,1634,1634,1634,16-
03 abr 202434,4234,4234,4234,4234,42-
02 abr 202434,2434,2434,2434,2434,24-
01 abr 202434,7934,7934,7934,7934,79-
28 mar 202435,2435,2435,2435,2435,24-
27 mar 202434,9234,9234,9234,9234,92-
26 mar 202434,3534,3534,3534,3534,35-
25 mar 202434,3134,3134,3134,3134,31-
22 mar 202434,4234,4234,4234,4234,42-
21 mar 202434,8334,8334,8334,8334,83-
20 mar 202434,3434,3434,3434,3434,34-
19 mar 202433,8133,8133,8133,8133,81-
18 mar 202433,5033,5033,5033,5033,50-
15 mar 202433,7433,7433,7433,7433,74-
14 mar 202433,6633,6633,6633,6633,66-
13 mar 202434,1234,1234,1234,1234,12-
12 mar 202434,0934,0934,0934,0934,09-
11 mar 202434,0034,0034,0034,0034,00-
08 mar 202434,2834,2834,2834,2834,28-
07 mar 202434,4634,4634,4634,4634,46-
06 mar 202434,2434,2434,2434,2434,24-
05 mar 202434,0534,0534,0534,0534,05-
04 mar 202434,4334,4334,4334,4334,43-
01 mar 202434,3934,3934,3934,3934,39-
29 feb 202434,3134,3134,3134,3134,31-
28 feb 202433,9733,9733,9733,9733,97-
27 feb 202434,2834,2834,2834,2834,28-
26 feb 202434,1734,1734,1734,1734,17-
23 feb 202434,0434,0434,0434,0434,04-
22 feb 202434,0934,0934,0934,0934,09-
21 feb 202433,7633,7633,7633,7633,76-
20 feb 202434,0334,0334,0334,0334,03-
16 feb 202434,4434,4434,4434,4434,44-
15 feb 202435,0835,0835,0835,0835,08-
14 feb 202434,0834,0834,0834,0834,08-
13 feb 202433,1733,1733,1733,1733,17-
12 feb 202434,5434,5434,5434,5434,54-
09 feb 202434,1034,1034,1034,1034,10-
08 feb 202433,6833,6833,6833,6833,68-
07 feb 202433,2333,2333,2333,2333,23-
06 feb 202433,1733,1733,1733,1733,17-
05 feb 202432,9932,9932,9932,9932,99-
02 feb 202433,2133,2133,2133,2133,21-
01 feb 202433,4133,4133,4133,4133,41-
31 ene 202432,9632,9632,9632,9632,96-
30 ene 202433,8033,8033,8033,8033,80-
29 ene 202433,8933,8933,8933,8933,89-
26 ene 202433,3333,3333,3333,3333,33-
25 ene 202433,2733,2733,2733,2733,27-
24 ene 202433,0433,0433,0433,0433,04-
23 ene 202433,1133,1133,1133,1133,11-
22 ene 202433,2633,2633,2633,2633,26-
19 ene 202432,6432,6432,6432,6432,64-
18 ene 202432,2832,2832,2832,2832,28-
17 ene 202431,9231,9231,9231,9231,92-
16 ene 202432,0932,0932,0932,0932,09-
12 ene 202432,4132,4132,4132,4132,41-
11 ene 202432,4332,4332,4332,4332,43-
10 ene 202432,5132,5132,5132,5132,51-
09 ene 202432,4032,4032,4032,4032,40-
08 ene 202432,7032,7032,7032,7032,70-
05 ene 202432,3632,3632,3632,3632,36-
04 ene 202432,5332,5332,5332,5332,53-
03 ene 202432,6332,6332,6332,6332,63-
02 ene 202433,4633,4633,4633,4633,46-
29 dic 202333,9333,9333,9333,9333,93-
28 dic 202334,3534,3534,3534,3534,35-
27 dic 202334,4234,4234,4234,4234,42-
26 dic 202334,3234,3234,3234,3234,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...