U.S. markets closed

AB Discovery Value I (ABSIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.73+0.23 (+1.07%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202421.5021.5021.5021.5021.50-
01 may 202421.1621.1621.1621.1621.16-
30 abr 202421.1621.1621.1621.1621.16-
29 abr 202421.5521.5521.5521.5521.55-
26 abr 202421.4221.4221.4221.4221.42-
25 abr 202421.3621.3621.3621.3621.36-
24 abr 202421.4921.4921.4921.4921.49-
23 abr 202421.4921.4921.4921.4921.49-
22 abr 202421.2121.2121.2121.2121.21-
19 abr 202421.0421.0421.0421.0421.04-
18 abr 202420.9020.9020.9020.9020.90-
17 abr 202420.9020.9020.9020.9020.90-
16 abr 202421.0921.0921.0921.0921.09-
15 abr 202421.2121.2121.2121.2121.21-
12 abr 202421.4621.4621.4621.4621.46-
11 abr 202421.7921.7921.7921.7921.79-
10 abr 202421.7721.7721.7721.7721.77-
09 abr 202422.3122.3122.3122.3122.31-
08 abr 202422.2422.2422.2422.2422.24-
05 abr 202422.0922.0922.0922.0922.09-
04 abr 202421.9521.9521.9521.9521.95-
03 abr 202422.2122.2122.2122.2122.21-
02 abr 202422.1622.1622.1622.1622.16-
01 abr 202422.5322.5322.5322.5322.53-
28 mar 202422.7222.7222.7222.7222.72-
27 mar 202422.6522.6522.6522.6522.65-
26 mar 202422.1922.1922.1922.1922.19-
25 mar 202422.2122.2122.2122.2122.21-
22 mar 202422.2522.2522.2522.2522.25-
21 mar 202422.4922.4922.4922.4922.49-
20 mar 202422.2322.2322.2322.2322.23-
19 mar 202421.9021.9021.9021.9021.90-
18 mar 202421.7721.7721.7721.7721.77-
15 mar 202421.7521.7521.7521.7521.75-
14 mar 202421.7221.7221.7221.7221.72-
13 mar 202421.9921.9921.9921.9921.99-
12 mar 202421.8921.8921.8921.8921.89-
11 mar 202421.8221.8221.8221.8221.82-
08 mar 202421.9621.9621.9621.9621.96-
07 mar 202422.0022.0022.0022.0022.00-
06 mar 202421.8521.8521.8521.8521.85-
05 mar 202421.7521.7521.7521.7521.75-
04 mar 202421.7521.7521.7521.7521.75-
01 mar 202421.7421.7421.7421.7421.74-
29 feb 202421.5321.5321.5321.5321.53-
28 feb 202421.4021.4021.4021.4021.40-
27 feb 202421.4521.4521.4521.4521.45-
26 feb 202421.3721.3721.3721.3721.37-
23 feb 202421.4521.4521.4521.4521.45-
22 feb 202421.4221.4221.4221.4221.42-
21 feb 202421.2321.2321.2321.2321.23-
20 feb 202421.1821.1821.1821.1821.18-
16 feb 202421.3421.3421.3421.3421.34-
15 feb 202421.5521.5521.5521.5521.55-
14 feb 202421.1721.1721.1721.1721.17-
13 feb 202420.7920.7920.7920.7920.79-
12 feb 202421.3821.3821.3821.3821.38-
09 feb 202421.1021.1021.1021.1021.10-
08 feb 202420.9120.9120.9120.9120.91-
07 feb 202420.7520.7520.7520.7520.75-
06 feb 202420.7620.7620.7620.7620.76-
05 feb 202420.6520.6520.6520.6520.65-
02 feb 202420.9320.9320.9320.9320.93-
01 feb 202421.0121.0121.0121.0121.01-
31 ene 202420.7720.7720.7720.7720.77-
30 ene 202421.1821.1821.1821.1821.18-
29 ene 202421.3021.3021.3021.3021.30-
26 ene 202421.0821.0821.0821.0821.08-
25 ene 202421.0221.0221.0221.0221.02-
24 ene 202420.8320.8320.8320.8320.83-
23 ene 202420.9020.9020.9020.9020.90-
22 ene 202421.0321.0321.0321.0321.03-
19 ene 202420.7520.7520.7520.7520.75-
18 ene 202420.5720.5720.5720.5720.57-
17 ene 202420.3720.3720.3720.3720.37-
16 ene 202420.5620.5620.5620.5620.56-
12 ene 202420.6820.6820.6820.6820.68-
11 ene 202420.7720.7720.7720.7720.77-
10 ene 202420.8620.8620.8620.8620.86-
09 ene 202420.7920.7920.7920.7920.79-
08 ene 202420.9220.9220.9220.9220.92-
05 ene 202420.6520.6520.6520.6520.65-
04 ene 202420.5820.5820.5820.5820.58-
03 ene 202420.6320.6320.6320.6320.63-
02 ene 202421.1621.1621.1621.1621.16-
29 dic 202321.2321.2321.2321.2321.23-
28 dic 202321.4121.4121.4121.4121.41-
27 dic 202321.4121.4121.4121.4121.41-
26 dic 202321.4021.4021.4021.4021.40-
22 dic 202321.2321.2321.2321.2321.23-
21 dic 202321.1621.1621.1621.1621.16-
20 dic 202320.8320.8320.8320.8320.83-
19 dic 202321.1921.1921.1921.1921.19-
18 dic 202320.9120.9120.9120.9120.91-
15 dic 202320.9620.9620.9620.9620.96-
14 dic 202321.1321.1321.1321.1321.13-
13 dic 202320.5620.5620.5620.5620.56-
12 dic 202319.9819.9819.9819.9819.98-
11 dic 202320.0020.0020.0020.0020.00-
*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...