AGF Global Sustainable Growth Equity Fund (AGPRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 13 jun 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 12 jun 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 11 jun 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 10 jun 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 07 jun 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 06 jun 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 05 jun 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 04 jun 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 03 jun 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 28 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 24 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 23 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 22 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 21 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 20 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 17 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 16 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 15 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 14 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 13 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 10 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 09 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 08 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 07 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 06 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 03 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 02 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 01 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 30 abr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 29 abr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 26 abr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 25 abr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 24 abr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 24 abr 2024 | 0 Dividendo | |||||
| 24 abr 2024 | 5.325 Ganancias de capital | |||||
| 23 abr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 9.64 | - |
| 22 abr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 9.64 | - |
| 19 abr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 9.64 | - |
| 18 abr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 9.64 | - |
| 17 abr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 9.64 | - |
| 16 abr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 9.64 | - |
| 15 abr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 9.64 | - |
| 12 abr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 9.64 | - |
| 11 abr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 9.64 | - |
| 10 abr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 9.65 | - |
| 09 abr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 9.65 | - |
| 08 abr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 9.65 | - |
| 05 abr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 9.65 | - |
| 04 abr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 9.65 | - |
| 03 abr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 9.65 | - |
| 02 abr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 9.64 | - |
| 01 abr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 9.67 | - |
| 28 mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 9.74 | - |
| 27 mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 9.74 | - |
| 26 mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 9.69 | - |
| 25 mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 9.70 | - |
| 22 mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 9.76 | - |
| 21 mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 9.78 | - |
| 20 mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 9.76 | - |
| 19 mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 9.65 | - |
| 18 mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 9.61 | - |
| 15 mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 9.57 | - |
| 14 mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 9.60 | - |
| 13 mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 9.69 | - |
| 12 mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 9.69 | - |
| 11 mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 9.64 | - |
| 08 mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 9.67 | - |
| 07 mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 9.72 | - |
| 06 mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 9.63 | - |
| 05 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 9.53 | - |
| 04 mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 9.66 | - |
| 01 mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 9.62 | - |
| 29 feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 9.56 | - |
| 28 feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 9.56 | - |
| 27 feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 9.55 | - |
| 26 feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 9.54 | - |
| 23 feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 9.54 | - |
| 22 feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 9.54 | - |
| 21 feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 9.40 | - |
| 20 feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 9.33 | - |
| 16 feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 9.36 | - |
| 15 feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 9.32 | - |
| 14 feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 9.17 | - |
| 13 feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 9.07 | - |
| 12 feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 9.24 | - |
| 09 feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 9.21 | - |
| 08 feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 9.18 | - |
| 07 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 9.14 | - |
| 06 feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 9.16 | - |
| 05 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 9.08 | - |
| 02 feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 9.19 | - |
| 01 feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 9.24 | - |
| 31 ene 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 9.11 | - |
| 30 ene 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 9.25 | - |
| 29 ene 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 9.22 | - |
| 26 ene 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 9.15 | - |
| *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.