Akre Focus Instl (AKRIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 16 may 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 15 may 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 14 may 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 13 may 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 10 may 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 09 may 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 08 may 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 07 may 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 06 may 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 03 may 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 02 may 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 01 may 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 30 abr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 29 abr 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 26 abr 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 25 abr 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 24 abr 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 23 abr 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 22 abr 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| 19 abr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 18 abr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 17 abr 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 16 abr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 15 abr 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 12 abr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 11 abr 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 10 abr 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 09 abr 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 08 abr 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 05 abr 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 04 abr 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 03 abr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 02 abr 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 01 abr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 28 mar 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 27 mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 26 mar 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 25 mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| 22 mar 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 21 mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 20 mar 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 19 mar 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 18 mar 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 15 mar 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 14 mar 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 13 mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 12 mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 11 mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 08 mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 07 mar 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 06 mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 05 mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 04 mar 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 01 mar 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 29 feb 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| 28 feb 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 27 feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 26 feb 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 23 feb 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 22 feb 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 21 feb 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 20 feb 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 16 feb 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 15 feb 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 14 feb 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 13 feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 12 feb 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 09 feb 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 08 feb 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 07 feb 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 06 feb 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 05 feb 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 02 feb 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 01 feb 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 31 ene 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 30 ene 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 29 ene 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 26 ene 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 25 ene 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 24 ene 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 23 ene 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 22 ene 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 19 ene 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 18 ene 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 17 ene 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 16 ene 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 12 ene 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 11 ene 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 10 ene 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 09 ene 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 08 ene 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 05 ene 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 04 ene 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 03 ene 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 02 ene 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 29 dic 2023 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 28 dic 2023 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 27 dic 2023 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 26 dic 2023 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| *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.