Alger Small Cap Focus A (AOFAX)
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 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 13 jun 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 12 jun 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 11 jun 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 10 jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 07 jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 06 jun 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 05 jun 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 04 jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 03 jun 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 31 may 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 30 may 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 29 may 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 28 may 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 24 may 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 23 may 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 22 may 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 21 may 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 20 may 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 17 may 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 16 may 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 15 may 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 14 may 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 13 may 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 10 may 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 09 may 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 08 may 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 07 may 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 06 may 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 03 may 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 02 may 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 01 may 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 30 abr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 29 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 26 abr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 25 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 24 abr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 23 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 22 abr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 19 abr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 18 abr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 17 abr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 16 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 15 abr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 12 abr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 11 abr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 10 abr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 09 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 08 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 05 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 04 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 03 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 02 abr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 01 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 28 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 27 mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 26 mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 25 mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 22 mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 21 mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 20 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 19 mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 18 mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 15 mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 14 mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 13 mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 12 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 11 mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 08 mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 07 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 06 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 05 mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 04 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 01 mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 29 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 28 feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 27 feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 26 feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 23 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 22 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 21 feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 20 feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 16 feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 15 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 14 feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 13 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 12 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 09 feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 08 feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 07 feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 06 feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 05 feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 02 feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 01 feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 31 ene 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 30 ene 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 29 ene 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 26 ene 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 25 ene 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 24 ene 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| *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.