U.S. markets open in 8 hours 10 minutes

Archer Focus (AFOCX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
25.60+0.04 (+0.16%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202425.6025.6025.6025.6025.60-
03 jul 202425.5625.5625.5625.5625.56-
02 jul 202425.5025.5025.5025.5025.50-
01 jul 202425.4825.4825.4825.4825.48-
28 jun 202425.6525.6525.6525.6525.65-
27 jun 202425.7225.7225.7225.7225.72-
26 jun 202425.7825.7825.7825.7825.78-
25 jun 202425.8625.8625.8625.8625.86-
24 jun 202425.9225.9225.9225.9225.92-
21 jun 202425.8625.8625.8625.8625.86-
20 jun 202425.9225.9225.9225.9225.92-
18 jun 202425.9525.9525.9525.9525.95-
17 jun 202425.8625.8625.8625.8625.86-
14 jun 202425.7425.7425.7425.7425.74-
13 jun 202425.8125.8125.8125.8125.81-
12 jun 202425.8325.8325.8325.8325.83-
11 jun 202425.7625.7625.7625.7625.76-
10 jun 202425.8325.8325.8325.8325.83-
07 jun 202425.7925.7925.7925.7925.79-
06 jun 202425.9125.9125.9125.9125.91-
05 jun 202425.9725.9725.9725.9725.97-
04 jun 202425.8125.8125.8125.8125.81-
03 jun 202425.8225.8225.8225.8225.82-
31 may 202425.8225.8225.8225.8225.82-
30 may 202425.4525.4525.4525.4525.45-
29 may 202425.3725.3725.3725.3725.37-
28 may 202425.5525.5525.5525.5525.55-
24 may 202425.5625.5625.5625.5625.56-
23 may 202425.3425.3425.3425.3425.34-
22 may 202425.5325.5325.5325.5325.53-
21 may 202425.6425.6425.6425.6425.64-
20 may 202425.6825.6825.6825.6825.68-
17 may 202425.6925.6925.6925.6925.69-
16 may 202425.6625.6625.6625.6625.66-
15 may 202425.6825.6825.6825.6825.68-
14 may 202425.5125.5125.5125.5125.51-
13 may 202425.4025.4025.4025.4025.40-
10 may 202425.4025.4025.4025.4025.40-
09 may 202425.3925.3925.3925.3925.39-
08 may 202425.2125.2125.2125.2125.21-
07 may 202425.2225.2225.2225.2225.22-
06 may 202425.1025.1025.1025.1025.10-
03 may 202424.8724.8724.8724.8724.87-
02 may 202424.6624.6624.6624.6624.66-
01 may 202424.4124.4124.4124.4124.41-
30 abr 202424.3524.3524.3524.3524.35-
29 abr 202424.7024.7024.7024.7024.70-
26 abr 202424.5824.5824.5824.5824.58-
25 abr 202424.3924.3924.3924.3924.39-
24 abr 202424.4824.4824.4824.4824.48-
23 abr 202424.4624.4624.4624.4624.46-
22 abr 202424.2624.2624.2624.2624.26-
19 abr 202424.0824.0824.0824.0824.08-
18 abr 202424.0824.0824.0824.0824.08-
17 abr 202424.0524.0524.0524.0524.05-
16 abr 202424.0724.0724.0724.0724.07-
15 abr 202424.1924.1924.1924.1924.19-
12 abr 202424.4224.4224.4224.4224.42-
11 abr 202424.8124.8124.8124.8124.81-
10 abr 202424.7524.7524.7524.7524.75-
09 abr 202425.0125.0125.0125.0125.01-
08 abr 202424.9124.9124.9124.9124.91-
05 abr 202424.8824.8824.8824.8824.88-
04 abr 202424.7124.7124.7124.7124.71-
03 abr 202424.9124.9124.9124.9124.91-
02 abr 202424.9324.9324.9324.9324.93-
01 abr 202425.1225.1225.1225.1225.12-
28 mar 202425.1825.1825.1825.1825.18-
27 mar 202425.0925.0925.0925.0925.09-
26 mar 202424.7324.7324.7324.7324.73-
25 mar 202424.8424.8424.8424.8424.84-
22 mar 202424.9024.9024.9024.9024.90-
21 mar 202425.0025.0025.0025.0025.00-
20 mar 202424.8424.8424.8424.8424.84-
19 mar 202424.5924.5924.5924.5924.59-
18 mar 202424.5124.5124.5124.5124.51-
15 mar 202424.3824.3824.3824.3824.38-
14 mar 202424.3824.3824.3824.3824.38-
13 mar 202424.4724.4724.4724.4724.47-
12 mar 202424.3324.3324.3324.3324.33-
11 mar 202424.1724.1724.1724.1724.17-
08 mar 202424.0724.0724.0724.0724.07-
07 mar 202424.2224.2224.2224.2224.22-
06 mar 202423.9123.9123.9123.9123.91-
05 mar 202423.6623.6623.6623.6623.66-
04 mar 202423.8723.8723.8723.8723.87-
01 mar 202423.8523.8523.8523.8523.85-
29 feb 202423.7023.7023.7023.7023.70-
28 feb 202423.5323.5323.5323.5323.53-
27 feb 202423.6123.6123.6123.6123.61-
26 feb 202423.5323.5323.5323.5323.53-
23 feb 202423.6223.6223.6223.6223.62-
22 feb 202423.5323.5323.5323.5323.53-
21 feb 202423.2723.2723.2723.2723.27-
20 feb 202423.1123.1123.1123.1123.11-
16 feb 202423.2023.2023.2023.2023.20-
15 feb 202423.2923.2923.2923.2923.29-
14 feb 202423.0323.0323.0323.0323.03-
13 feb 202422.8422.8422.8422.8422.84-
12 feb 202423.2223.2223.2223.2223.22-
*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...