Akre Focus Supra Institutional (AKRSX)
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 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 13 jun 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 12 jun 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 11 jun 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 10 jun 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 07 jun 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 06 jun 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 05 jun 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 04 jun 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 03 jun 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 31 may 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 30 may 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 29 may 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 28 may 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 24 may 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 23 may 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 22 may 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 21 may 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 20 may 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 17 may 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 16 may 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 15 may 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 14 may 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 13 may 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 10 may 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 09 may 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 08 may 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 07 may 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 06 may 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 03 may 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 02 may 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 01 may 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 30 abr 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 29 abr 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 26 abr 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 25 abr 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 24 abr 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 23 abr 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 22 abr 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 19 abr 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 18 abr 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 17 abr 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 16 abr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 15 abr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 12 abr 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 11 abr 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 10 abr 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 09 abr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 08 abr 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 05 abr 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 04 abr 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 03 abr 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 02 abr 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 01 abr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 28 mar 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 27 mar 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 26 mar 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 25 mar 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 22 mar 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 21 mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 20 mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 19 mar 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 18 mar 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 15 mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 14 mar 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 13 mar 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 12 mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 11 mar 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 08 mar 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 07 mar 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 06 mar 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 05 mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 04 mar 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 01 mar 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 29 feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 28 feb 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 27 feb 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 26 feb 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 23 feb 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 22 feb 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 21 feb 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 20 feb 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 16 feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 15 feb 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 14 feb 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 13 feb 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 12 feb 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 09 feb 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 08 feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 07 feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 06 feb 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 05 feb 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 02 feb 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 01 feb 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 31 ene 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 30 ene 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 29 ene 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 26 ene 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 25 ene 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| 24 ene 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| *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.