Alger Focus Equity C (ALCFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 01 may 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 30 abr 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 29 abr 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 26 abr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 25 abr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 24 abr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 23 abr 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 22 abr 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 19 abr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 18 abr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 17 abr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 16 abr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 15 abr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 12 abr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 11 abr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 10 abr 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 09 abr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 08 abr 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 05 abr 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 04 abr 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 03 abr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 02 abr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 01 abr 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 28 mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 27 mar 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 26 mar 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 25 mar 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 22 mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 21 mar 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 20 mar 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 19 mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 18 mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 15 mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 14 mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 13 mar 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 12 mar 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 11 mar 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 08 mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 07 mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 06 mar 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 05 mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 04 mar 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 01 mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 29 feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 28 feb 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 27 feb 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 26 feb 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 23 feb 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 22 feb 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 21 feb 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 20 feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 16 feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 15 feb 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 14 feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 13 feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 12 feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 09 feb 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 08 feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 07 feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 06 feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 05 feb 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 02 feb 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| 01 feb 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 31 ene 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 30 ene 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 29 ene 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 26 ene 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 25 ene 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 24 ene 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 23 ene 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 22 ene 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 19 ene 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 18 ene 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 17 ene 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 16 ene 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 12 ene 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 11 ene 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 10 ene 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 09 ene 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 08 ene 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 05 ene 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 04 ene 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 03 ene 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 02 ene 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 29 dic 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 28 dic 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 27 dic 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 26 dic 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 22 dic 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 21 dic 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 20 dic 2023 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 19 dic 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 18 dic 2023 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 15 dic 2023 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 14 dic 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 14 dic 2023 | 0.018 Dividendo | |||||
| 13 dic 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.38 | - |
| 12 dic 2023 | 45.93 | 45.93 | 45.93 | 45.93 | 45.91 | - |
| *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.