U.S. markets open in 9 hours 3 minutes

Empiric Fund (EMCCX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
52.21+0.06 (+0.12%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202452.2152.2152.2152.2152.21-
02 jul 202452.1552.1552.1552.1552.15-
01 jul 202451.9651.9651.9651.9651.96-
28 jun 202452.4352.4352.4352.4352.43-
27 jun 202452.3252.3252.3252.3252.32-
26 jun 202452.1852.1852.1852.1852.18-
25 jun 202452.5152.5152.5152.5152.51-
24 jun 202452.6652.6652.6652.6652.66-
21 jun 202452.3852.3852.3852.3852.38-
20 jun 202452.1552.1552.1552.1552.15-
18 jun 202452.3652.3652.3652.3652.36-
17 jun 202451.9451.9451.9451.9451.94-
14 jun 202451.4551.4551.4551.4551.45-
13 jun 202451.7751.7751.7751.7751.77-
12 jun 202452.0252.0252.0252.0252.02-
11 jun 202451.4351.4351.4351.4351.43-
10 jun 202451.5951.5951.5951.5951.59-
07 jun 202451.5651.5651.5651.5651.56-
06 jun 202451.6051.6051.6051.6051.60-
05 jun 202451.6251.6251.6251.6251.62-
04 jun 202451.0151.0151.0151.0151.01-
03 jun 202451.2851.2851.2851.2851.28-
31 may 202451.5951.5951.5951.5951.59-
30 may 202451.2651.2651.2651.2651.26-
29 may 202451.4551.4551.4551.4551.45-
28 may 202452.2652.2652.2652.2652.26-
24 may 202452.8352.8352.8352.8352.83-
23 may 202452.3252.3252.3252.3252.32-
22 may 202452.9852.9852.9852.9852.98-
21 may 202453.0453.0453.0453.0453.04-
20 may 202453.1953.1953.1953.1953.19-
17 may 202452.8152.8152.8152.8152.81-
16 may 202452.7352.7352.7352.7352.73-
15 may 202452.9852.9852.9852.9852.98-
14 may 202452.4652.4652.4652.4652.46-
13 may 202451.9651.9651.9651.9651.96-
10 may 202452.1452.1452.1452.1452.14-
09 may 202451.9251.9251.9251.9251.92-
08 may 202451.3151.3151.3151.3151.31-
07 may 202451.4951.4951.4951.4951.49-
06 may 202450.9050.9050.9050.9050.90-
03 may 202450.2150.2150.2150.2150.21-
02 may 202450.0650.0650.0650.0650.06-
01 may 202450.0050.0050.0050.0050.00-
30 abr 202450.1350.1350.1350.1350.13-
29 abr 202450.9450.9450.9450.9450.94-
26 abr 202450.5250.5250.5250.5250.52-
25 abr 202450.7150.7150.7150.7150.71-
24 abr 202450.8650.8650.8650.8650.86-
23 abr 202450.8350.8350.8350.8350.83-
22 abr 202450.1850.1850.1850.1850.18-
19 abr 202449.8649.8649.8649.8649.86-
18 abr 202449.8349.8349.8349.8349.83-
17 abr 202450.0450.0450.0450.0450.04-
16 abr 202450.3750.3750.3750.3750.37-
15 abr 202450.5150.5150.5150.5150.51-
12 abr 202450.9750.9750.9750.9750.97-
11 abr 202451.6151.6151.6151.6151.61-
10 abr 202451.4751.4751.4751.4751.47-
09 abr 202452.1652.1652.1652.1652.16-
08 abr 202452.2052.2052.2052.2052.20-
05 abr 202452.0652.0652.0652.0652.06-
04 abr 202451.6951.6951.6951.6951.69-
03 abr 202452.2852.2852.2852.2852.28-
02 abr 202452.1252.1252.1252.1252.12-
01 abr 202452.7752.7752.7752.7752.77-
28 mar 202453.0553.0553.0553.0553.05-
27 mar 202452.8952.8952.8952.8952.89-
26 mar 202452.3052.3052.3052.3052.30-
25 mar 202452.3052.3052.3052.3052.30-
22 mar 202452.6452.6452.6452.6452.64-
21 mar 202453.1053.1053.1053.1053.10-
20 mar 202452.4852.4852.4852.4852.48-
19 mar 202451.9651.9651.9651.9651.96-
18 mar 202451.6351.6351.6351.6351.63-
15 mar 202451.5351.5351.5351.5351.53-
14 mar 202451.4951.4951.4951.4951.49-
13 mar 202451.7351.7351.7351.7351.73-
12 mar 202451.7251.7251.7251.7251.72-
11 mar 202451.4951.4951.4951.4951.49-
08 mar 202451.7551.7551.7551.7551.75-
07 mar 202452.1552.1552.1552.1552.15-
06 mar 202451.6951.6951.6951.6951.69-
05 mar 202451.2651.2651.2651.2651.26-
04 mar 202451.8951.8951.8951.8951.89-
01 mar 202451.6951.6951.6951.6951.69-
29 feb 202451.5251.5251.5251.5251.52-
28 feb 202451.4051.4051.4051.4051.40-
27 feb 202451.3551.3551.3551.3551.35-
26 feb 202451.2151.2151.2151.2151.21-
23 feb 202451.0851.0851.0851.0851.08-
22 feb 202450.8850.8850.8850.8850.88-
21 feb 202450.1450.1450.1450.1450.14-
20 feb 202450.0650.0650.0650.0650.06-
16 feb 202450.4850.4850.4850.4850.48-
15 feb 202450.9350.9350.9350.9350.93-
14 feb 202450.5850.5850.5850.5850.58-
13 feb 202449.9249.9249.9249.9249.92-
12 feb 202450.4950.4950.4950.4950.49-
09 feb 202450.2450.2450.2450.2450.24-
*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...