U.S. markets open in 26 minutes

Alger Small Cap Focus Z (AGOZX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.82+0.11 (+0.59%)
Al cierre: 08:05AM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202418.7118.7118.7118.7118.71-
01 may 202418.4018.4018.4018.4018.40-
30 abr 202418.2418.2418.2418.2418.24-
29 abr 202418.6018.6018.6018.6018.60-
26 abr 202418.5618.5618.5618.5618.56-
25 abr 202418.2918.2918.2918.2918.29-
24 abr 202418.3418.3418.3418.3418.34-
23 abr 202418.4118.4118.4118.4118.41-
22 abr 202417.9917.9917.9917.9917.99-
19 abr 202417.7417.7417.7417.7417.74-
18 abr 202417.9217.9217.9217.9217.92-
17 abr 202418.1518.1518.1518.1518.15-
16 abr 202418.4118.4118.4118.4118.41-
15 abr 202418.5018.5018.5018.5018.50-
12 abr 202419.4419.4419.4419.4419.44-
11 abr 202419.4419.4419.4419.4419.44-
10 abr 202419.4019.4019.4019.4019.40-
09 abr 202419.8619.8619.8619.8619.86-
08 abr 202419.6319.6319.6319.6319.63-
05 abr 202419.4619.4619.4619.4619.46-
04 abr 202419.2419.2419.2419.2419.24-
03 abr 202419.3419.3419.3419.3419.34-
02 abr 202419.2919.2919.2919.2919.29-
01 abr 202419.7019.7019.7019.7019.70-
28 mar 202419.8519.8519.8519.8519.85-
27 mar 202419.7919.7919.7919.7919.79-
26 mar 202419.5019.5019.5019.5019.50-
25 mar 202419.3619.3619.3619.3619.36-
22 mar 202419.4319.4319.4319.4319.43-
21 mar 202419.5519.5519.5519.5519.55-
20 mar 202419.3019.3019.3019.3019.30-
19 mar 202419.0119.0119.0119.0119.01-
18 mar 202418.8318.8318.8318.8318.83-
15 mar 202418.9218.9218.9218.9218.92-
14 mar 202418.8918.8918.8918.8918.89-
13 mar 202419.1819.1819.1819.1819.18-
12 mar 202419.2219.2219.2219.2219.22-
11 mar 202419.0319.0319.0319.0319.03-
08 mar 202419.2519.2519.2519.2519.25-
07 mar 202419.3819.3819.3819.3819.38-
06 mar 202419.2719.2719.2719.2719.27-
05 mar 202418.9718.9718.9718.9718.97-
04 mar 202419.6219.6219.6219.6219.62-
01 mar 202419.5619.5619.5619.5619.56-
29 feb 202419.3119.3119.3119.3119.31-
28 feb 202419.3819.3819.3819.3819.38-
27 feb 202419.4919.4919.4919.4919.49-
26 feb 202419.2819.2819.2819.2819.28-
23 feb 202419.0619.0619.0619.0619.06-
22 feb 202419.0619.0619.0619.0619.06-
21 feb 202418.7418.7418.7418.7418.74-
20 feb 202419.0319.0319.0319.0319.03-
16 feb 202419.2519.2519.2519.2519.25-
15 feb 202419.4619.4619.4619.4619.46-
14 feb 202419.2819.2819.2819.2819.28-
13 feb 202418.8118.8118.8118.8118.81-
12 feb 202419.4119.4119.4119.4119.41-
09 feb 202419.2519.2519.2519.2519.25-
08 feb 202419.0319.0319.0319.0319.03-
07 feb 202418.7018.7018.7018.7018.70-
06 feb 202418.6218.6218.6218.6218.62-
05 feb 202418.4918.4918.4918.4918.49-
02 feb 202418.6318.6318.6318.6318.63-
01 feb 202418.5718.5718.5718.5718.57-
31 ene 202418.1918.1918.1918.1918.19-
30 ene 202418.5918.5918.5918.5918.59-
29 ene 202418.8618.8618.8618.8618.86-
26 ene 202418.4418.4418.4418.4418.44-
25 ene 202418.1918.1918.1918.1918.19-
24 ene 202418.1518.1518.1518.1518.15-
23 ene 202418.3618.3618.3618.3618.36-
22 ene 202418.4118.4118.4118.4118.41-
19 ene 202418.1018.1018.1018.1018.10-
18 ene 202417.9617.9617.9617.9617.96-
17 ene 202417.9117.9117.9117.9117.91-
16 ene 202417.9417.9417.9417.9417.94-
12 ene 202417.9417.9417.9417.9417.94-
11 ene 202417.9617.9617.9617.9617.96-
10 ene 202418.0218.0218.0218.0218.02-
09 ene 202417.9617.9617.9617.9617.96-
08 ene 202417.9417.9417.9417.9417.94-
05 ene 202417.3817.3817.3817.3817.38-
04 ene 202417.3017.3017.3017.3017.30-
03 ene 202417.3217.3217.3217.3217.32-
02 ene 202417.8817.8817.8817.8817.88-
29 dic 202318.3318.3318.3318.3318.33-
28 dic 202318.6218.6218.6218.6218.62-
27 dic 202318.6118.6118.6118.6118.61-
26 dic 202318.5818.5818.5818.5818.58-
22 dic 202318.3818.3818.3818.3818.38-
21 dic 202318.1718.1718.1718.1718.17-
20 dic 202317.7417.7417.7417.7417.74-
19 dic 202318.1718.1718.1718.1718.17-
18 dic 202317.8617.8617.8617.8617.86-
15 dic 202317.9017.9017.9017.9017.90-
14 dic 202317.8817.8817.8817.8817.88-
13 dic 202317.4817.4817.4817.4817.48-
12 dic 202316.9816.9816.9816.9816.98-
11 dic 202316.8516.8516.8516.8516.85-
*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...