U.S. markets closed

Alger Capital Appreciation Instl R (ACARX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
30.61-0.16 (-0.52%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202430.7730.7730.7730.7730.77-
30 may 202430.7730.7730.7730.7730.77-
29 may 202431.2531.2531.2531.2531.25-
28 may 202431.3531.3531.3531.3531.35-
24 may 202431.1131.1131.1131.1131.11-
23 may 202430.7330.7330.7330.7330.73-
22 may 202430.6430.6430.6430.6430.64-
21 may 202430.7430.7430.7430.7430.74-
20 may 202430.7030.7030.7030.7030.70-
17 may 202430.4530.4530.4530.4530.45-
16 may 202430.5230.5230.5230.5230.52-
15 may 202430.6830.6830.6830.6830.68-
14 may 202430.1030.1030.1030.1030.10-
13 may 202429.8929.8929.8929.8929.89-
10 may 202429.9829.9829.9829.9829.98-
09 may 202429.8529.8529.8529.8529.85-
08 may 202429.7329.7329.7329.7329.73-
07 may 202429.7729.7729.7729.7729.77-
06 may 202429.8229.8229.8229.8229.82-
03 may 202429.3229.3229.3229.3229.32-
02 may 202428.7428.7428.7428.7428.74-
01 may 202428.3128.3128.3128.3128.31-
30 abr 202428.3128.3128.3128.3128.31-
29 abr 202428.8228.8228.8228.8228.82-
26 abr 202428.8728.8728.8728.8728.87-
25 abr 202428.2728.2728.2728.2728.27-
24 abr 202428.4828.4828.4828.4828.48-
23 abr 202428.5728.5728.5728.5728.57-
22 abr 202427.9827.9827.9827.9827.98-
19 abr 202427.6527.6527.6527.6527.65-
18 abr 202428.4828.4828.4828.4828.48-
17 abr 202428.7228.7228.7228.7228.72-
16 abr 202429.0629.0629.0629.0629.06-
15 abr 202428.9928.9928.9928.9928.99-
12 abr 202430.0430.0430.0430.0430.04-
11 abr 202430.0430.0430.0430.0430.04-
10 abr 202429.5829.5829.5829.5829.58-
09 abr 202429.6929.6929.6929.6929.69-
08 abr 202429.7129.7129.7129.7129.71-
05 abr 202429.8229.8229.8229.8229.82-
04 abr 202429.2529.2529.2529.2529.25-
03 abr 202429.6829.6829.6829.6829.68-
02 abr 202429.5229.5229.5229.5229.52-
01 abr 202429.7229.7229.7229.7229.72-
28 mar 202429.6129.6129.6129.6129.61-
27 mar 202429.6629.6629.6629.6629.66-
26 mar 202429.6729.6729.6729.6729.67-
25 mar 202429.8029.8029.8029.8029.80-
22 mar 202429.8929.8929.8929.8929.89-
21 mar 202429.7729.7729.7729.7729.77-
20 mar 202429.5829.5829.5829.5829.58-
19 mar 202429.2629.2629.2629.2629.26-
18 mar 202429.1129.1129.1129.1129.11-
15 mar 202428.8728.8728.8728.8728.87-
14 mar 202429.2229.2229.2229.2229.22-
13 mar 202429.2729.2729.2729.2729.27-
12 mar 202429.4529.4529.4529.4529.45-
11 mar 202428.7728.7728.7728.7728.77-
08 mar 202429.1329.1329.1329.1329.13-
07 mar 202429.6229.6229.6229.6229.62-
06 mar 202429.0929.0929.0929.0929.09-
05 mar 202428.8828.8828.8828.8828.88-
04 mar 202429.3929.3929.3929.3929.39-
01 mar 202429.3829.3829.3829.3829.38-
29 feb 202428.9128.9128.9128.9128.91-
28 feb 202428.5328.5328.5328.5328.53-
27 feb 202428.6928.6928.6928.6928.69-
26 feb 202428.6428.6428.6428.6428.64-
23 feb 202428.6428.6428.6428.6428.64-
22 feb 202428.7328.7328.7328.7328.73-
21 feb 202427.6727.6727.6727.6727.67-
20 feb 202427.7827.7827.7827.7827.78-
16 feb 202428.1328.1328.1328.1328.13-
15 feb 202428.3528.3528.3528.3528.35-
14 feb 202428.3528.3528.3528.3528.35-
13 feb 202427.8927.8927.8927.8927.89-
12 feb 202428.3028.3028.3028.3028.30-
09 feb 202428.4828.4828.4828.4828.48-
08 feb 202428.2228.2228.2228.2228.22-
07 feb 202428.2028.2028.2028.2028.20-
06 feb 202427.8327.8327.8327.8327.83-
05 feb 202427.9227.9227.9227.9227.92-
02 feb 202427.9227.9227.9227.9227.92-
01 feb 202427.1127.1127.1127.1127.11-
31 ene 202426.6726.6726.6726.6726.67-
30 ene 202427.1927.1927.1927.1927.19-
29 ene 202427.3427.3427.3427.3427.34-
26 ene 202426.9926.9926.9926.9926.99-
25 ene 202427.0227.0227.0227.0227.02-
24 ene 202426.9126.9126.9126.9126.91-
23 ene 202426.7526.7526.7526.7526.75-
22 ene 202426.6826.6826.6826.6826.68-
19 ene 202426.6526.6526.6526.6526.65-
18 ene 202426.2226.2226.2226.2226.22-
17 ene 202425.8425.8425.8425.8425.84-
16 ene 202425.9025.9025.9025.9025.90-
12 ene 202425.8525.8525.8525.8525.85-
11 ene 202425.8125.8125.8125.8125.81-
10 ene 202425.7225.7225.7225.7225.72-
09 ene 202425.4525.4525.4525.4525.45-
*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...