U.S. markets closed

AB Discovery Value R (ABSRX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.57+0.18 (+0.84%)
Al cierre: 08:06AM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 2024------
14 may 202421.5721.5721.5721.5721.57-
13 may 202421.3921.3921.3921.3921.39-
10 may 202421.4321.4321.4321.4321.43-
09 may 202421.4521.4521.4521.4521.45-
08 may 202421.2121.2121.2121.2121.21-
07 may 202421.2021.2021.2021.2021.20-
06 may 202421.2421.2421.2421.2421.24-
03 may 202421.0321.0321.0321.0321.03-
02 may 202420.8020.8020.8020.8020.80-
01 may 202420.4820.4820.4820.4820.48-
30 abr 202420.4820.4820.4820.4820.48-
29 abr 202420.8520.8520.8520.8520.85-
26 abr 202420.7320.7320.7320.7320.73-
25 abr 202420.6820.6820.6820.6820.68-
24 abr 202420.8020.8020.8020.8020.80-
23 abr 202420.7920.7920.7920.7920.79-
22 abr 202420.5320.5320.5320.5320.53-
19 abr 202420.3620.3620.3620.3620.36-
18 abr 202420.2320.2320.2320.2320.23-
17 abr 202420.2320.2320.2320.2320.23-
16 abr 202420.4220.4220.4220.4220.42-
15 abr 202420.5320.5320.5320.5320.53-
12 abr 202420.7720.7720.7720.7720.77-
11 abr 202421.1021.1021.1021.1021.10-
10 abr 202421.0821.0821.0821.0821.08-
09 abr 202421.6021.6021.6021.6021.60-
08 abr 202421.5321.5321.5321.5321.53-
05 abr 202421.3921.3921.3921.3921.39-
04 abr 202421.2521.2521.2521.2521.25-
03 abr 202421.5021.5021.5021.5021.50-
02 abr 202421.4621.4621.4621.4621.46-
01 abr 202421.8221.8221.8221.8221.82-
28 mar 202422.0022.0022.0022.0022.00-
27 mar 202421.9321.9321.9321.9321.93-
26 mar 202421.4921.4921.4921.4921.49-
25 mar 202421.5121.5121.5121.5121.51-
22 mar 202421.5421.5421.5421.5421.54-
21 mar 202421.7821.7821.7821.7821.78-
20 mar 202421.5321.5321.5321.5321.53-
19 mar 202421.2121.2121.2121.2121.21-
18 mar 202421.0821.0821.0821.0821.08-
15 mar 202421.0721.0721.0721.0721.07-
14 mar 202421.0421.0421.0421.0421.04-
13 mar 202421.3021.3021.3021.3021.30-
12 mar 202421.2021.2021.2021.2021.20-
11 mar 202421.1321.1321.1321.1321.13-
08 mar 202421.2721.2721.2721.2721.27-
07 mar 202421.3121.3121.3121.3121.31-
06 mar 202421.1621.1621.1621.1621.16-
05 mar 202421.0721.0721.0721.0721.07-
04 mar 202421.0721.0721.0721.0721.07-
01 mar 202421.0621.0621.0621.0621.06-
29 feb 202420.8620.8620.8620.8620.86-
28 feb 202420.7320.7320.7320.7320.73-
27 feb 202420.7820.7820.7820.7820.78-
26 feb 202420.7120.7120.7120.7120.71-
23 feb 202420.7820.7820.7820.7820.78-
22 feb 202420.7620.7620.7620.7620.76-
21 feb 202420.5720.5720.5720.5720.57-
20 feb 202420.5220.5220.5220.5220.52-
16 feb 202420.6720.6720.6720.6720.67-
15 feb 202420.8820.8820.8820.8820.88-
14 feb 202420.5120.5120.5120.5120.51-
13 feb 202420.1420.1420.1420.1420.14-
12 feb 202420.7220.7220.7220.7220.72-
09 feb 202420.4520.4520.4520.4520.45-
08 feb 202420.2720.2720.2720.2720.27-
07 feb 202420.1120.1120.1120.1120.11-
06 feb 202420.1220.1220.1220.1220.12-
05 feb 202420.0220.0220.0220.0220.02-
02 feb 202420.2820.2820.2820.2820.28-
01 feb 202420.3720.3720.3720.3720.37-
31 ene 202420.1320.1320.1320.1320.13-
30 ene 202420.5320.5320.5320.5320.53-
29 ene 202420.6520.6520.6520.6520.65-
26 ene 202420.4320.4320.4320.4320.43-
25 ene 202420.3720.3720.3720.3720.37-
24 ene 202420.1920.1920.1920.1920.19-
23 ene 202420.2620.2620.2620.2620.26-
22 ene 202420.3920.3920.3920.3920.39-
19 ene 202420.1120.1120.1120.1120.11-
18 ene 202419.9419.9419.9419.9419.94-
17 ene 202419.7519.7519.7519.7519.75-
16 ene 202419.9319.9319.9319.9319.93-
12 ene 202420.0520.0520.0520.0520.05-
11 ene 202420.1420.1420.1420.1420.14-
10 ene 202420.2320.2320.2320.2320.23-
09 ene 202420.1620.1620.1620.1620.16-
08 ene 202420.2920.2920.2920.2920.29-
05 ene 202420.0320.0320.0320.0320.03-
04 ene 202419.9619.9619.9619.9619.96-
03 ene 202420.0120.0120.0120.0120.01-
02 ene 202420.5220.5220.5220.5220.52-
29 dic 202320.5920.5920.5920.5920.59-
28 dic 202320.7720.7720.7720.7720.77-
27 dic 202320.7620.7620.7620.7620.76-
26 dic 202320.7620.7620.7620.7620.76-
22 dic 202320.5920.5920.5920.5920.59-
21 dic 202320.5320.5320.5320.5320.53-
*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...