U.S. markets open in 5 hours 58 minutes
F S&P 500
5,565.50 -3.25 (-0.06%) F Dow Jones
39,699.00 +11.00 (+0.03%) F Nasdaq
20,243.00 -12.25 (-0.06%) E-mini Russell 2000 Index Futur
2,056.40 +1.40 (+0.07%) Petróleo
83.17 +0.36 (+0.43%) Oro
2,352.90 +19.50 (+0.84%)
Alger International Focus Z (ALCZX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 01 jul 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 28 jun 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 27 jun 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 26 jun 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 25 jun 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 24 jun 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 21 jun 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 20 jun 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 18 jun 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 17 jun 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 14 jun 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 13 jun 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 12 jun 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 11 jun 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 10 jun 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 07 jun 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 06 jun 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 05 jun 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 04 jun 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 03 jun 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 31 may 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 30 may 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 29 may 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 28 may 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 24 may 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 23 may 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 22 may 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 21 may 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 20 may 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 17 may 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 16 may 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 15 may 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 14 may 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 13 may 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 10 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 09 may 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 08 may 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 07 may 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 06 may 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 03 may 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 02 may 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 01 may 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 30 abr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 29 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 26 abr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 25 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 24 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 23 abr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 22 abr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 19 abr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 18 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 17 abr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 16 abr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 15 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 12 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 11 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 10 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 09 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 08 abr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 05 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 04 abr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 03 abr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 02 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 01 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 28 mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 27 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 26 mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 25 mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 22 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 21 mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 20 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 19 mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 18 mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 15 mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 14 mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 13 mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 12 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 11 mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 08 mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 07 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 06 mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 05 mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 04 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 01 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 29 feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 28 feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 27 feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 26 feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 23 feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 22 feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 21 feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 20 feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 16 feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 15 feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 14 feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 13 feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 12 feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 09 feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 08 feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| *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.