AB Core Opportunities I (ADGIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 07 may 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 06 may 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 03 may 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 02 may 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 01 may 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 30 abr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 29 abr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 26 abr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 25 abr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 24 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 23 abr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 22 abr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 19 abr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 18 abr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 17 abr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 16 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 15 abr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 12 abr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 11 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 10 abr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 09 abr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 08 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 05 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 04 abr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 03 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 02 abr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 01 abr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 28 mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 27 mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 26 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 25 mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 22 mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 21 mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 20 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 19 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 18 mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 15 mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 14 mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 13 mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 12 mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 11 mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 08 mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 07 mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 06 mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 05 mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 04 mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 01 mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 29 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 28 feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 27 feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 26 feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 23 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 22 feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 21 feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 20 feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 16 feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 15 feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 14 feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 13 feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 12 feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 09 feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 08 feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 07 feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 06 feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 05 feb 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 02 feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 01 feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 31 ene 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 30 ene 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 29 ene 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 26 ene 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 25 ene 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 24 ene 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 23 ene 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 22 ene 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 19 ene 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 18 ene 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 17 ene 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 16 ene 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 12 ene 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 11 ene 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 10 ene 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 09 ene 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 08 ene 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 05 ene 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 04 ene 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 03 ene 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 02 ene 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 29 dic 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 28 dic 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 27 dic 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 26 dic 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 22 dic 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 21 dic 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 20 dic 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 19 dic 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 18 dic 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 15 dic 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| *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.