Alger Capital Appreciation Instl Z-2 (ACIZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 30 may 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 29 may 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 28 may 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 24 may 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 23 may 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 22 may 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 21 may 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 20 may 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 17 may 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 16 may 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 15 may 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 14 may 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 13 may 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 10 may 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 09 may 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 08 may 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 07 may 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 06 may 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 03 may 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 02 may 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 01 may 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 30 abr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 29 abr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 26 abr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 25 abr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 24 abr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 23 abr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 22 abr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 19 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 18 abr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 17 abr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 16 abr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 15 abr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 12 abr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 11 abr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 10 abr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 09 abr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 08 abr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 05 abr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 04 abr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 03 abr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 02 abr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 01 abr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 28 mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 27 mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 26 mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 25 mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 22 mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 21 mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 20 mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 19 mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 18 mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 15 mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 14 mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 13 mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 12 mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 11 mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 08 mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 07 mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 06 mar 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 05 mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 04 mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 01 mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 29 feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 28 feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 27 feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 26 feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 23 feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 22 feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 21 feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 20 feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 16 feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 15 feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 14 feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 13 feb 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 12 feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 09 feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 08 feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 07 feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 06 feb 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 05 feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 02 feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 01 feb 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 31 ene 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 30 ene 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 29 ene 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 26 ene 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 25 ene 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 24 ene 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 23 ene 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 22 ene 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 19 ene 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 18 ene 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 17 ene 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 16 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 12 ene 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 11 ene 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 10 ene 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 09 ene 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.