U.S. markets open in 4 hours 25 minutes
F S&P 500
5,051.75 -15.25 (-0.30%) F Dow Jones
37,947.00 -46.00 (-0.12%) F Nasdaq
17,470.00 -101.25 (-0.58%) E-mini Russell 2000 Index Futur
1,978.30 -7.30 (-0.37%) Petróleo
80.67 -1.26 (-1.54%) Oro
2,295.20 -7.70 (-0.33%)
Alger Focus Equity A (ALAFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 29 abr 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 26 abr 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 25 abr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 24 abr 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 23 abr 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 22 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 abr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 18 abr 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 17 abr 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| 16 abr 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 15 abr 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 12 abr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 11 abr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 10 abr 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 09 abr 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 08 abr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 05 abr 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 04 abr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 03 abr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 02 abr 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 01 abr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 28 mar 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 27 mar 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 26 mar 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 25 mar 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 22 mar 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 21 mar 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 20 mar 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 19 mar 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 18 mar 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 15 mar 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 14 mar 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 13 mar 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 12 mar 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 11 mar 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 08 mar 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 07 mar 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 06 mar 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 05 mar 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 04 mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 01 mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 29 feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 28 feb 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 27 feb 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 26 feb 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 23 feb 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 22 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 21 feb 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 20 feb 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 16 feb 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 15 feb 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 14 feb 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 13 feb 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 12 feb 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 09 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 08 feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 07 feb 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 06 feb 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 05 feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 02 feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 01 feb 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 31 ene 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 30 ene 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 29 ene 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 26 ene 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 25 ene 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 24 ene 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 23 ene 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 22 ene 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 19 ene 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 18 ene 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 17 ene 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 16 ene 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 12 ene 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 11 ene 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 10 ene 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 09 ene 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 08 ene 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 05 ene 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 04 ene 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 03 ene 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 02 ene 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 29 dic 2023 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 28 dic 2023 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 27 dic 2023 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 26 dic 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 22 dic 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 21 dic 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 20 dic 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 19 dic 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 18 dic 2023 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| 15 dic 2023 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 14 dic 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 14 dic 2023 | 0.05 Dividendo | |||||
| 13 dic 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 51.37 | - |
| 12 dic 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 50.85 | - |
| 11 dic 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.28 | - |
| 08 dic 2023 | 50.38 | 50.38 | 50.38 | 50.38 | 50.33 | - |
| 07 dic 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 50.01 | - |
| *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.