Acadian Emerging Markets Investor (AEMGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 03 jul 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 02 jul 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 01 jul 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 28 jun 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 27 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 26 jun 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 25 jun 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 24 jun 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 21 jun 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 20 jun 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 18 jun 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 17 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 14 jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 13 jun 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 12 jun 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 11 jun 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 10 jun 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 07 jun 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 06 jun 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 05 jun 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 04 jun 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 03 jun 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 31 may 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 30 may 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 29 may 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 28 may 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 24 may 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 23 may 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 22 may 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 21 may 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 20 may 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 17 may 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 16 may 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 15 may 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 14 may 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 13 may 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 10 may 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 09 may 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 08 may 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 07 may 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 06 may 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 03 may 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 02 may 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 01 may 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 30 abr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 29 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 26 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 25 abr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 24 abr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 23 abr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 22 abr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 19 abr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 18 abr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 17 abr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 16 abr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 15 abr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 12 abr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 11 abr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 10 abr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 09 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 08 abr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 05 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 04 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 03 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 02 abr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 01 abr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 28 mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 27 mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 26 mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 25 mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 22 mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 21 mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 20 mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 19 mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 18 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 15 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 14 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 13 mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 12 mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 11 mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 08 mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 07 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 06 mar 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 05 mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 04 mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 01 mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 29 feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 28 feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 27 feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 26 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 23 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 22 feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 21 feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 20 feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 16 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 15 feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 14 feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 13 feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 12 feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| *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.