U.S. markets open in 6 hours 38 minutes

Alger Global Focus C (CHUCX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
27.86+0.06 (+0.22%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 202427.8627.8627.8627.8627.86-
28 jun 202427.8027.8027.8027.8027.80-
27 jun 202427.9627.9627.9627.9627.96-
26 jun 202427.8427.8427.8427.8427.84-
25 jun 202427.9427.9427.9427.9427.94-
24 jun 202427.6027.6027.6027.6027.60-
21 jun 202427.7427.7427.7427.7427.74-
20 jun 202427.7727.7727.7727.7727.77-
18 jun 202427.8327.8327.8327.8327.83-
17 jun 202427.6727.6727.6727.6727.67-
14 jun 202427.5027.5027.5027.5027.50-
13 jun 202427.6127.6127.6127.6127.61-
12 jun 202427.8027.8027.8027.8027.80-
11 jun 202427.5627.5627.5627.5627.56-
10 jun 202427.7527.7527.7527.7527.75-
07 jun 202427.5727.5727.5727.5727.57-
06 jun 202427.7627.7627.7627.7627.76-
05 jun 202427.6927.6927.6927.6927.69-
04 jun 202427.2527.2527.2527.2527.25-
03 jun 202427.3327.3327.3327.3327.33-
31 may 202426.9726.9726.9726.9726.97-
30 may 202426.9726.9726.9726.9726.97-
29 may 202427.2527.2527.2527.2527.25-
28 may 202427.5427.5427.5427.5427.54-
24 may 202427.5327.5327.5327.5327.53-
23 may 202427.2827.2827.2827.2827.28-
22 may 202427.3927.3927.3927.3927.39-
21 may 202427.5127.5127.5127.5127.51-
20 may 202427.5627.5627.5627.5627.56-
17 may 202427.4827.4827.4827.4827.48-
16 may 202427.4627.4627.4627.4627.46-
15 may 202427.5727.5727.5727.5727.57-
14 may 202427.0827.0827.0827.0827.08-
13 may 202426.9126.9126.9126.9126.91-
10 may 202426.9626.9626.9626.9626.96-
09 may 202426.9826.9826.9826.9826.98-
08 may 202426.8626.8626.8626.8626.86-
07 may 202426.9226.9226.9226.9226.92-
06 may 202426.9726.9726.9726.9726.97-
03 may 202426.6626.6626.6626.6626.66-
02 may 202426.3026.3026.3026.3026.30-
01 may 202426.0226.0226.0226.0226.02-
30 abr 202426.0226.0226.0226.0226.02-
29 abr 202426.3526.3526.3526.3526.35-
26 abr 202426.3526.3526.3526.3526.35-
25 abr 202425.9725.9725.9725.9725.97-
24 abr 202425.9925.9925.9925.9925.99-
23 abr 202426.1126.1126.1126.1126.11-
22 abr 202425.7525.7525.7525.7525.75-
19 abr 202425.4825.4825.4825.4825.48-
18 abr 202425.8125.8125.8125.8125.81-
17 abr 202426.0026.0026.0026.0026.00-
16 abr 202426.1826.1826.1826.1826.18-
15 abr 202426.2526.2526.2526.2526.25-
12 abr 202427.0927.0927.0927.0927.09-
11 abr 202427.0927.0927.0927.0927.09-
10 abr 202426.9026.9026.9026.9026.90-
09 abr 202427.1527.1527.1527.1527.15-
08 abr 202427.1727.1727.1727.1727.17-
05 abr 202427.2327.2327.2327.2327.23-
04 abr 202426.8026.8026.8026.8026.80-
03 abr 202427.1127.1127.1127.1127.11-
02 abr 202427.0727.0727.0727.0727.07-
01 abr 202427.3527.3527.3527.3527.35-
28 mar 202427.4627.4627.4627.4627.46-
27 mar 202427.5027.5027.5027.5027.50-
26 mar 202427.4627.4627.4627.4627.46-
25 mar 202427.4927.4927.4927.4927.49-
22 mar 202427.5827.5827.5827.5827.58-
21 mar 202427.5627.5627.5627.5627.56-
20 mar 202427.4727.4727.4727.4727.47-
19 mar 202427.2027.2027.2027.2027.20-
18 mar 202427.0027.0027.0027.0027.00-
15 mar 202426.8426.8426.8426.8426.84-
14 mar 202427.0627.0627.0627.0627.06-
13 mar 202427.1027.1027.1027.1027.10-
12 mar 202427.1527.1527.1527.1527.15-
11 mar 202426.7426.7426.7426.7426.74-
08 mar 202426.9026.9026.9026.9026.90-
07 mar 202427.1927.1927.1927.1927.19-
06 mar 202426.8726.8726.8726.8726.87-
05 mar 202426.6526.6526.6526.6526.65-
04 mar 202426.9226.9226.9226.9226.92-
01 mar 202426.8926.8926.8926.8926.89-
29 feb 202426.5426.5426.5426.5426.54-
28 feb 202426.3926.3926.3926.3926.39-
27 feb 202426.4526.4526.4526.4526.45-
26 feb 202426.4326.4326.4326.4326.43-
23 feb 202426.4026.4026.4026.4026.40-
22 feb 202426.4526.4526.4526.4526.45-
21 feb 202425.7725.7725.7725.7725.77-
20 feb 202425.8325.8325.8325.8325.83-
16 feb 202426.1226.1226.1226.1226.12-
15 feb 202426.1126.1126.1126.1126.11-
14 feb 202425.9825.9825.9825.9825.98-
13 feb 202425.5925.5925.5925.5925.59-
12 feb 202425.9625.9625.9625.9625.96-
09 feb 202426.0526.0526.0526.0526.05-
08 feb 202425.8025.8025.8025.8025.80-
07 feb 202425.7225.7225.7225.7225.72-
*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...