Virtus KAR Health Sciences P (AAAEX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 01 may 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 30 abr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 29 abr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 26 abr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 25 abr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 24 abr 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 23 abr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 22 abr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 19 abr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 18 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 17 abr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 16 abr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 15 abr 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 12 abr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 11 abr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 10 abr 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 09 abr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 08 abr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 05 abr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 04 abr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 03 abr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 02 abr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 01 abr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 28 mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 27 mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 26 mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 25 mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 22 mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 21 mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 20 mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 19 mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 18 mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 15 mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 14 mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 13 mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 12 mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 11 mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 08 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 07 mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 06 mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 05 mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 04 mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 01 mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 29 feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 28 feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 27 feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 26 feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 23 feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 22 feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 21 feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 20 feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 16 feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 15 feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 14 feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 13 feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 12 feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 09 feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 08 feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 07 feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 06 feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 05 feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 02 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 01 feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 31 ene 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 30 ene 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 29 ene 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 26 ene 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 25 ene 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 24 ene 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 23 ene 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 22 ene 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 19 ene 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 18 ene 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 17 ene 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 16 ene 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 12 ene 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 11 ene 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 10 ene 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 09 ene 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 08 ene 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 05 ene 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 04 ene 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 03 ene 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 02 ene 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 29 dic 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 28 dic 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 27 dic 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 26 dic 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 22 dic 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 21 dic 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 20 dic 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 19 dic 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 18 dic 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 15 dic 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 14 dic 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 13 dic 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 12 dic 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 11 dic 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| *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.