U.S. markets closed

Axs Dynamic Opportunity A (ADOAX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
20.02+0.03 (+0.15%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202420.0220.0220.0220.0220.02-
27 jun 202419.9919.9919.9919.9919.99-
26 jun 202419.9319.9319.9319.9319.93-
25 jun 202419.9219.9219.9219.9219.92-
24 jun 202419.7419.7419.7419.7419.74-
21 jun 202419.8519.8519.8519.8519.85-
20 jun 202419.9319.9319.9319.9319.93-
18 jun 202420.0420.0420.0420.0420.04-
17 jun 202419.9819.9819.9819.9819.98-
14 jun 202419.7119.7119.7119.7119.71-
13 jun 202419.8319.8319.8319.8319.83-
12 jun 202419.7219.7219.7219.7219.72-
11 jun 202419.3619.3619.3619.3619.36-
10 jun 202419.4019.4019.4019.4019.40-
07 jun 202419.4219.4219.4219.4219.42-
06 jun 202419.5219.5219.5219.5219.52-
05 jun 202419.5819.5819.5819.5819.58-
04 jun 202419.2719.2719.2719.2719.27-
03 jun 202419.4619.4619.4619.4619.46-
31 may 202419.4819.4819.4819.4819.48-
30 may 202419.5119.5119.5119.5119.51-
29 may 202419.5919.5919.5919.5919.59-
28 may 202419.7219.7219.7219.7219.72-
24 may 202419.6719.6719.6719.6719.67-
23 may 202419.4819.4819.4819.4819.48-
22 may 202419.5719.5719.5719.5719.57-
21 may 202419.6819.6819.6819.6819.68-
20 may 202419.6619.6619.6619.6619.66-
17 may 202419.5319.5319.5319.5319.53-
16 may 202419.5119.5119.5119.5119.51-
15 may 202419.6419.6419.6419.6419.64-
14 may 202419.3419.3419.3419.3419.34-
13 may 202419.2319.2319.2319.2319.23-
10 may 202419.2919.2919.2919.2919.29-
09 may 202419.2919.2919.2919.2919.29-
08 may 202419.2019.2019.2019.2019.20-
07 may 202419.2119.2119.2119.2119.21-
06 may 202419.2219.2219.2219.2219.22-
03 may 202418.9818.9818.9818.9818.98-
02 may 202418.8718.8718.8718.8718.87-
01 may 202418.7618.7618.7618.7618.76-
30 abr 202418.7418.7418.7418.7418.74-
29 abr 202419.0419.0419.0419.0419.04-
26 abr 202419.0419.0419.0419.0419.04-
25 abr 202418.8918.8918.8918.8918.89-
24 abr 202418.9518.9518.9518.9518.95-
23 abr 202419.0319.0319.0319.0319.03-
22 abr 202418.7818.7818.7818.7818.78-
19 abr 202418.7218.7218.7218.7218.72-
18 abr 202418.9318.9318.9318.9318.93-
17 abr 202418.9318.9318.9318.9318.93-
16 abr 202419.0319.0319.0319.0319.03-
15 abr 202419.0319.0319.0319.0319.03-
12 abr 202419.2319.2319.2319.2319.23-
11 abr 202419.4819.4819.4819.4819.48-
10 abr 202419.3819.3819.3819.3819.38-
09 abr 202419.4719.4719.4719.4719.47-
08 abr 202419.6019.6019.6019.6019.60-
05 abr 202419.5919.5919.5919.5919.59-
04 abr 202419.3219.3219.3219.3219.32-
03 abr 202419.4519.4519.4519.4519.45-
02 abr 202419.3419.3419.3419.3419.34-
01 abr 202419.5419.5419.5419.5419.54-
28 mar 202419.5419.5419.5419.5419.54-
27 mar 202419.5319.5319.5319.5319.53-
26 mar 202419.5419.5419.5419.5419.54-
25 mar 202419.5719.5719.5719.5719.57-
22 mar 202419.5619.5619.5619.5619.56-
21 mar 202419.6319.6319.6319.6319.63-
20 mar 202419.5019.5019.5019.5019.50-
19 mar 202419.2819.2819.2819.2819.28-
18 mar 202419.2519.2519.2519.2519.25-
15 mar 202419.2519.2519.2519.2519.25-
14 mar 202419.3719.3719.3719.3719.37-
13 mar 202419.4119.4119.4119.4119.41-
12 mar 202419.3619.3619.3619.3619.36-
11 mar 202419.2419.2419.2419.2419.24-
08 mar 202419.3119.3119.3119.3119.31-
07 mar 202419.4419.4419.4419.4419.44-
06 mar 202419.2319.2319.2319.2319.23-
05 mar 202419.1719.1719.1719.1719.17-
04 mar 202419.4019.4019.4019.4019.40-
01 mar 202419.2719.2719.2719.2719.27-
29 feb 202419.0719.0719.0719.0719.07-
28 feb 202418.9418.9418.9418.9418.94-
27 feb 202418.9218.9218.9218.9218.92-
26 feb 202418.8118.8118.8118.8118.81-
23 feb 202418.7318.7318.7318.7318.73-
22 feb 202418.6918.6918.6918.6918.69-
21 feb 202418.4218.4218.4218.4218.42-
20 feb 202418.5418.5418.5418.5418.54-
16 feb 202418.6918.6918.6918.6918.69-
15 feb 202418.8018.8018.8018.8018.80-
14 feb 202418.7518.7518.7518.7518.75-
13 feb 202418.5218.5218.5218.5218.52-
12 feb 202418.7918.7918.7918.7918.79-
09 feb 202418.7718.7718.7718.7718.77-
08 feb 202418.5318.5318.5318.5318.53-
07 feb 202418.4018.4018.4018.4018.40-
06 feb 202418.2618.2618.2618.2618.26-
*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...