Allspring Precious Metals A (EKWAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
14 jun 2023 - 14 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| 12 jun 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 11 jun 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 10 jun 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 07 jun 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 06 jun 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 05 jun 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 04 jun 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| 03 jun 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 31 may 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 30 may 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 29 may 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| 28 may 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 24 may 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 23 may 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 22 may 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 21 may 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 20 may 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 17 may 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 16 may 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 15 may 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 14 may 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 13 may 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 10 may 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 09 may 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 08 may 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 07 may 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 06 may 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 03 may 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 02 may 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 01 may 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 30 abr 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 29 abr 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 26 abr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 25 abr 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 24 abr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 23 abr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 22 abr 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 19 abr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 18 abr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 17 abr 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 16 abr 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 15 abr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 12 abr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 11 abr 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 10 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 09 abr 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 08 abr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 05 abr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 04 abr 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 03 abr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 02 abr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 01 abr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 28 mar 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 27 mar 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 26 mar 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 25 mar 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 22 mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 21 mar 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 20 mar 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 19 mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 18 mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 15 mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 14 mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 13 mar 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 12 mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 11 mar 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 08 mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 07 mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 06 mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 05 mar 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 04 mar 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 01 mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 29 feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 28 feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 27 feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 26 feb 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 23 feb 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 22 feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 21 feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 20 feb 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 16 feb 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 15 feb 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 14 feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 13 feb 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 12 feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 09 feb 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 08 feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 07 feb 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 06 feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 05 feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 02 feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 01 feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 31 ene 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 30 ene 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 29 ene 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 26 ene 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 25 ene 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 24 ene 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| *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.