U.S. markets open in 8 hours 16 minutes
F S&P 500
5,333.25 +1.50 (+0.03%) F Dow Jones
39,951.00 +7.00 (+0.02%) F Nasdaq
18,752.50 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,112.30 +2.40 (+0.11%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,417.60 -20.90 (-0.86%)
Alger Mid Cap Growth Z (AMCZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 17 may 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 16 may 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 15 may 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 14 may 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 13 may 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 10 may 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 09 may 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 08 may 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 07 may 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 06 may 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 03 may 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 02 may 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 01 may 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 30 abr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 29 abr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 26 abr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 25 abr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 24 abr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 23 abr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 22 abr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 19 abr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 18 abr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 17 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 16 abr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 15 abr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 12 abr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 11 abr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 10 abr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 09 abr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 08 abr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 05 abr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 04 abr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 03 abr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 02 abr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 01 abr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 28 mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 27 mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 26 mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 25 mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 22 mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 21 mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 20 mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 19 mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 18 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 15 mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 14 mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 13 mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 12 mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 11 mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 08 mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 07 mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 06 mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 05 mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 04 mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 01 mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 29 feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 28 feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 27 feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 26 feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 23 feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 22 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 21 feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 20 feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 16 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 15 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 14 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 13 feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 12 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 09 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 08 feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 07 feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 06 feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 05 feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 02 feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 01 feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 31 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 30 ene 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 29 ene 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 26 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 25 ene 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 24 ene 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 23 ene 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 22 ene 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 19 ene 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 18 ene 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 17 ene 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 16 ene 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 12 ene 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 11 ene 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 10 ene 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 09 ene 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 08 ene 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 05 ene 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 04 ene 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 03 ene 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 02 ene 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 29 dic 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 28 dic 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 27 dic 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| *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.