U.S. markets closed
F S&P 500
5,365.50 +1.50 (+0.03%) F Dow Jones
38,983.00 +28.00 (+0.07%) F Nasdaq
19,080.00 +19.75 (+0.10%) E-mini Russell 2000 Index Futur
2,056.90 +3.90 (+0.19%) Petróleo
75.75 +0.20 (+0.26%) Oro
2,397.60 +6.70 (+0.28%)
Alger Global Focus A (CHUSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 04 jun 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 03 jun 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 31 may 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 30 may 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 29 may 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 28 may 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 24 may 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 23 may 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 22 may 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 21 may 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 20 may 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 17 may 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 16 may 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 15 may 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 14 may 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 13 may 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 10 may 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 09 may 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 08 may 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 07 may 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 06 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 03 may 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 02 may 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 01 may 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 30 abr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 29 abr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 26 abr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 25 abr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 24 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 23 abr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 22 abr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 19 abr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 18 abr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 17 abr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 16 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 15 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 12 abr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 11 abr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 10 abr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 09 abr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 08 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 05 abr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 04 abr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 03 abr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 02 abr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 01 abr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 28 mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 27 mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 26 mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 25 mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 22 mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 21 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 20 mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 19 mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 18 mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 15 mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 14 mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 13 mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 12 mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 11 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 08 mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 07 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 06 mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 05 mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 04 mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 01 mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 29 feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 28 feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 27 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 26 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 23 feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 22 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 21 feb 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 20 feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 16 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 15 feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 14 feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 13 feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 12 feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 09 feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 08 feb 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 07 feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 06 feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 05 feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 02 feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 01 feb 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 31 ene 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 30 ene 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 29 ene 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 26 ene 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 25 ene 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 24 ene 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 23 ene 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 22 ene 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 19 ene 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 18 ene 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 17 ene 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 16 ene 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| *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.