U.S. markets open in 7 hours 46 minutes
F S&P 500
5,244.00 +5.00 (+0.10%) F Dow Jones
39,583.00 +47.00 (+0.12%) F Nasdaq
18,229.50 +15.00 (+0.08%) E-mini Russell 2000 Index Futur
2,087.20 +3.10 (+0.15%) Petróleo
79.88 +0.62 (+0.78%) Oro
2,360.90 +20.60 (+0.88%)
Alger Capital Appreciation Instl R (ACARX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 08 may 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 07 may 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 06 may 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 03 may 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 02 may 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 01 may 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 30 abr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 29 abr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 26 abr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 25 abr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 24 abr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 23 abr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 22 abr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 19 abr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 18 abr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 17 abr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 16 abr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 15 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 12 abr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 11 abr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 10 abr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 09 abr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 08 abr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 05 abr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 04 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 03 abr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 02 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 01 abr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 28 mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 27 mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 26 mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 25 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 22 mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 21 mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 20 mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 19 mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 18 mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 15 mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 14 mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 13 mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 12 mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 11 mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 08 mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 07 mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 06 mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 05 mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 04 mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 01 mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 29 feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 28 feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 27 feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 26 feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 23 feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 22 feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 21 feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 20 feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 16 feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 15 feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 14 feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 13 feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 12 feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 09 feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 08 feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 07 feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 06 feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 05 feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 02 feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 01 feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 31 ene 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 30 ene 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 29 ene 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 26 ene 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 25 ene 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 24 ene 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 23 ene 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 22 ene 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 19 ene 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 18 ene 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 17 ene 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 16 ene 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 12 ene 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 11 ene 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 10 ene 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 09 ene 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 08 ene 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 05 ene 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 04 ene 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 03 ene 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 02 ene 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 29 dic 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 28 dic 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 27 dic 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 26 dic 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 22 dic 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 21 dic 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 20 dic 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 19 dic 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 18 dic 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 15 dic 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| *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.