Applied Finance Select Investor (AFVLX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 30 may 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 29 may 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 28 may 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 24 may 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 23 may 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 22 may 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 21 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 20 may 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 17 may 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 16 may 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 15 may 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 14 may 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 13 may 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 10 may 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 09 may 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 08 may 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 07 may 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 06 may 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 03 may 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 02 may 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 01 may 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 30 abr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 29 abr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 26 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 25 abr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 24 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 23 abr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 22 abr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 19 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 18 abr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 17 abr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 16 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 15 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 12 abr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 11 abr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 10 abr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 09 abr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 08 abr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 05 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 04 abr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 03 abr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 02 abr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 01 abr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 28 mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 27 mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 26 mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 25 mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 22 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 21 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 20 mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 19 mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 18 mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 15 mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 14 mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 13 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 12 mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 11 mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 08 mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 07 mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 06 mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 05 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 04 mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 01 mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 29 feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 28 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 27 feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 26 feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 23 feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 22 feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 21 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 20 feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 16 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 15 feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 14 feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 13 feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 12 feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 09 feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 08 feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 07 feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 06 feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 05 feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 02 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 01 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 31 ene 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 30 ene 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 29 ene 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 26 ene 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 25 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 24 ene 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 23 ene 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 22 ene 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 19 ene 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 18 ene 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 17 ene 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 16 ene 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 12 ene 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 11 ene 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 10 ene 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 09 ene 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.