U.S. markets closed

AQR Small Cap Momentum Style I (ASMOX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.01-0.11 (-0.55%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 2024------
24 abr 202420.1220.1220.1220.1220.12-
23 abr 202420.2120.2120.2120.2120.21-
22 abr 202419.7519.7519.7519.7519.75-
19 abr 202419.4919.4919.4919.4919.49-
18 abr 202419.6019.6019.6019.6019.60-
17 abr 202419.7019.7019.7019.7019.70-
16 abr 202419.9519.9519.9519.9519.95-
15 abr 202419.9619.9619.9619.9619.96-
12 abr 202420.2720.2720.2720.2720.27-
11 abr 202420.7120.7120.7120.7120.71-
10 abr 202420.4920.4920.4920.4920.49-
09 abr 202420.9120.9120.9120.9120.91-
08 abr 202420.9720.9720.9720.9720.97-
05 abr 202420.8920.8920.8920.8920.89-
04 abr 202420.7420.7420.7420.7420.74-
03 abr 202421.0121.0121.0121.0121.01-
02 abr 202420.8620.8620.8620.8620.86-
01 abr 202421.2621.2621.2621.2621.26-
28 mar 202421.4321.4321.4321.4321.43-
27 mar 202421.3721.3721.3721.3721.37-
26 mar 202421.0321.0321.0321.0321.03-
25 mar 202421.0621.0621.0621.0621.06-
22 mar 202421.0121.0121.0121.0121.01-
21 mar 202421.2521.2521.2521.2521.25-
20 mar 202420.9520.9520.9520.9520.95-
19 mar 202420.5420.5420.5420.5420.54-
18 mar 202420.4220.4220.4220.4220.42-
15 mar 202420.5820.5820.5820.5820.58-
14 mar 202420.5220.5220.5220.5220.52-
13 mar 202420.9120.9120.9120.9120.91-
12 mar 202420.7720.7720.7720.7720.77-
11 mar 202420.6320.6320.6320.6320.63-
08 mar 202420.9120.9120.9120.9120.91-
07 mar 202420.9820.9820.9820.9820.98-
06 mar 202420.8220.8220.8220.8220.82-
05 mar 202420.6420.6420.6420.6420.64-
04 mar 202421.0121.0121.0121.0121.01-
01 mar 202420.9820.9820.9820.9820.98-
29 feb 202420.6920.6920.6920.6920.69-
28 feb 202420.5320.5320.5320.5320.53-
27 feb 202420.7020.7020.7020.7020.70-
26 feb 202420.3920.3920.3920.3920.39-
23 feb 202420.1020.1020.1020.1020.10-
22 feb 202420.0120.0120.0120.0120.01-
21 feb 202419.6919.6919.6919.6919.69-
20 feb 202419.8119.8119.8119.8119.81-
16 feb 202420.1520.1520.1520.1520.15-
15 feb 202420.5420.5420.5420.5420.54-
14 feb 202420.1320.1320.1320.1320.13-
13 feb 202419.6019.6019.6019.6019.60-
12 feb 202420.3320.3320.3320.3320.33-
09 feb 202419.9819.9819.9819.9819.98-
08 feb 202419.6319.6319.6319.6319.63-
07 feb 202419.2619.2619.2619.2619.26-
06 feb 202419.2219.2219.2219.2219.22-
05 feb 202419.1219.1219.1219.1219.12-
02 feb 202419.3019.3019.3019.3019.30-
01 feb 202419.3719.3719.3719.3719.37-
31 ene 202419.0319.0319.0319.0319.03-
30 ene 202419.4519.4519.4519.4519.45-
29 ene 202419.5519.5519.5519.5519.55-
26 ene 202419.1919.1919.1919.1919.19-
25 ene 202419.1119.1119.1119.1119.11-
24 ene 202418.9818.9818.9818.9818.98-
23 ene 202419.1219.1219.1219.1219.12-
22 ene 202419.2219.2219.2219.2219.22-
19 ene 202418.8418.8418.8418.8418.84-
18 ene 202418.6218.6218.6218.6218.62-
17 ene 202418.5018.5018.5018.5018.50-
16 ene 202418.5818.5818.5818.5818.58-
12 ene 202418.7518.7518.7518.7518.75-
11 ene 202418.7718.7718.7718.7718.77-
10 ene 202418.8718.8718.8718.8718.87-
09 ene 202418.8518.8518.8518.8518.85-
08 ene 202418.9918.9918.9918.9918.99-
05 ene 202418.6118.6118.6118.6118.61-
04 ene 202418.6718.6718.6718.6718.67-
03 ene 202418.6918.6918.6918.6918.69-
02 ene 202419.1819.1819.1819.1819.18-
29 dic 202319.4119.4119.4119.4119.41-
28 dic 202319.7019.7019.7019.7019.70-
27 dic 202319.8219.8219.8219.8219.82-
26 dic 202319.7119.7119.7119.7119.71-
22 dic 202319.4719.4719.4719.4719.47-
21 dic 202319.2819.2819.2819.2819.28-
20 dic 202318.9418.9418.9418.9418.94-
19 dic 202319.3119.3119.3119.3119.31-
18 dic 202318.9018.9018.9018.9018.90-
18 dic 20230.154 Dividendo
18 dic 20230.607 Ganancias de capital
15 dic 202319.6119.6119.6119.6118.85-
14 dic 202319.7019.7019.7019.7018.94-
13 dic 202319.2119.2119.2119.2118.46-
12 dic 202318.6518.6518.6518.6517.93-
11 dic 202318.6218.6218.6218.6217.90-
08 dic 202318.5818.5818.5818.5817.86-
07 dic 202318.4218.4218.4218.4217.71-
06 dic 202318.3218.3218.3218.3217.61-
05 dic 202318.4218.4218.4218.4217.71-
*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...