U.S. markets close in 23 minutes

AB Discovery Value Advisor (ABYSX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.54+0.13 (+0.58%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 2024------
29 abr 202422.5422.5422.5422.5422.54-
26 abr 202422.4122.4122.4122.4122.41-
25 abr 202422.3522.3522.3522.3522.35-
24 abr 202422.4822.4822.4822.4822.48-
23 abr 202422.4722.4722.4722.4722.47-
22 abr 202422.1922.1922.1922.1922.19-
19 abr 202422.0122.0122.0122.0122.01-
18 abr 202421.8621.8621.8621.8621.86-
17 abr 202421.8621.8621.8621.8621.86-
16 abr 202422.0622.0622.0622.0622.06-
15 abr 202422.1822.1822.1822.1822.18-
12 abr 202422.4522.4522.4522.4522.45-
11 abr 202422.8022.8022.8022.8022.80-
10 abr 202422.7722.7722.7722.7722.77-
09 abr 202423.3423.3423.3423.3423.34-
08 abr 202423.2623.2623.2623.2623.26-
05 abr 202423.1123.1123.1123.1123.11-
04 abr 202422.9622.9622.9622.9622.96-
03 abr 202423.2323.2323.2323.2323.23-
02 abr 202423.1823.1823.1823.1823.18-
01 abr 202423.5723.5723.5723.5723.57-
28 mar 202423.7723.7723.7723.7723.77-
27 mar 202423.6923.6923.6923.6923.69-
26 mar 202423.2123.2123.2123.2123.21-
25 mar 202423.2323.2323.2323.2323.23-
22 mar 202423.2723.2723.2723.2723.27-
21 mar 202423.5223.5223.5223.5223.52-
20 mar 202423.2623.2623.2623.2623.26-
19 mar 202422.9122.9122.9122.9122.91-
18 mar 202422.7722.7722.7722.7722.77-
15 mar 202422.7522.7522.7522.7522.75-
14 mar 202422.7222.7222.7222.7222.72-
13 mar 202423.0023.0023.0023.0023.00-
12 mar 202422.9022.9022.9022.9022.90-
11 mar 202422.8222.8222.8222.8222.82-
08 mar 202422.9722.9722.9722.9722.97-
07 mar 202423.0123.0123.0123.0123.01-
06 mar 202422.8522.8522.8522.8522.85-
05 mar 202422.7522.7522.7522.7522.75-
04 mar 202422.7522.7522.7522.7522.75-
01 mar 202422.7322.7322.7322.7322.73-
29 feb 202422.5222.5222.5222.5222.52-
28 feb 202422.3922.3922.3922.3922.39-
27 feb 202422.4422.4422.4422.4422.44-
26 feb 202422.3522.3522.3522.3522.35-
23 feb 202422.4322.4322.4322.4322.43-
22 feb 202422.4122.4122.4122.4122.41-
21 feb 202422.2122.2122.2122.2122.21-
20 feb 202422.1522.1522.1522.1522.15-
16 feb 202422.3222.3222.3222.3222.32-
15 feb 202422.5422.5422.5422.5422.54-
14 feb 202422.1422.1422.1422.1422.14-
13 feb 202421.7421.7421.7421.7421.74-
12 feb 202422.3622.3622.3622.3622.36-
09 feb 202422.0722.0722.0722.0722.07-
08 feb 202421.8721.8721.8721.8721.87-
07 feb 202421.7021.7021.7021.7021.70-
06 feb 202421.7121.7121.7121.7121.71-
05 feb 202421.6021.6021.6021.6021.60-
02 feb 202421.8921.8921.8921.8921.89-
01 feb 202421.9821.9821.9821.9821.98-
31 ene 202421.7221.7221.7221.7221.72-
30 ene 202422.1522.1522.1522.1522.15-
29 ene 202422.2822.2822.2822.2822.28-
26 ene 202422.0422.0422.0422.0422.04-
25 ene 202421.9821.9821.9821.9821.98-
24 ene 202421.7821.7821.7821.7821.78-
23 ene 202421.8621.8621.8621.8621.86-
22 ene 202421.9921.9921.9921.9921.99-
19 ene 202421.7021.7021.7021.7021.70-
18 ene 202421.5121.5121.5121.5121.51-
17 ene 202421.3121.3121.3121.3121.31-
16 ene 202421.5021.5021.5021.5021.50-
12 ene 202421.6321.6321.6321.6321.63-
11 ene 202421.7221.7221.7221.7221.72-
10 ene 202421.8221.8221.8221.8221.82-
09 ene 202421.7421.7421.7421.7421.74-
08 ene 202421.8821.8821.8821.8821.88-
05 ene 202421.6021.6021.6021.6021.60-
04 ene 202421.5321.5321.5321.5321.53-
03 ene 202421.5821.5821.5821.5821.58-
02 ene 202422.1322.1322.1322.1322.13-
29 dic 202322.2022.2022.2022.2022.20-
28 dic 202322.3922.3922.3922.3922.39-
27 dic 202322.3922.3922.3922.3922.39-
26 dic 202322.3822.3822.3822.3822.38-
22 dic 202322.2022.2022.2022.2022.20-
21 dic 202322.1322.1322.1322.1322.13-
20 dic 202321.7821.7821.7821.7821.78-
19 dic 202322.1622.1622.1622.1622.16-
18 dic 202321.8721.8721.8721.8721.87-
15 dic 202321.9221.9221.9221.9221.92-
14 dic 202322.1022.1022.1022.1022.10-
13 dic 202321.5021.5021.5021.5021.50-
12 dic 202320.8920.8920.8920.8920.89-
11 dic 202320.9220.9220.9220.9220.92-
08 dic 202320.7820.7820.7820.7820.78-
07 dic 202320.6120.6120.6120.6120.61-
07 dic 20230.156 Dividendo
*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...