Edgewood Growth Instl (EGFIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 29 abr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 26 abr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 25 abr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 24 abr 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 23 abr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 22 abr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 19 abr 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 18 abr 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 17 abr 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 16 abr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 15 abr 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 12 abr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 11 abr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 10 abr 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 09 abr 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 08 abr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 05 abr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 04 abr 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 03 abr 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 02 abr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 01 abr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 28 mar 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 27 mar 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 26 mar 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 25 mar 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 22 mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 21 mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 20 mar 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 19 mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 18 mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 15 mar 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 14 mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 13 mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 12 mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 11 mar 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 08 mar 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 07 mar 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 06 mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 05 mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 04 mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 01 mar 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 29 feb 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 28 feb 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 27 feb 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 26 feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 23 feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 22 feb 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 21 feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 20 feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 16 feb 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 15 feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 14 feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 13 feb 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 12 feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 09 feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 08 feb 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 07 feb 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 06 feb 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 05 feb 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 02 feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 01 feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 31 ene 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 30 ene 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 29 ene 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 26 ene 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 25 ene 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 24 ene 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 23 ene 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 22 ene 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 19 ene 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 18 ene 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 17 ene 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 16 ene 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 12 ene 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 11 ene 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 10 ene 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 09 ene 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 08 ene 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 05 ene 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 04 ene 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 03 ene 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 02 ene 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 29 dic 2023 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 28 dic 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 27 dic 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 26 dic 2023 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 22 dic 2023 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 21 dic 2023 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 20 dic 2023 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 19 dic 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 18 dic 2023 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 15 dic 2023 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 14 dic 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 13 dic 2023 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 12 dic 2023 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 11 dic 2023 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 08 dic 2023 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 07 dic 2023 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| *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.