Allspring Emerging Markets Equity Inst (EMGNX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 13 jun 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 12 jun 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 11 jun 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 10 jun 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 07 jun 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 06 jun 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 05 jun 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 04 jun 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 03 jun 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 31 may 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 30 may 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 29 may 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 28 may 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 24 may 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 23 may 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 22 may 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 21 may 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 20 may 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 17 may 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 16 may 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 15 may 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 14 may 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 13 may 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 10 may 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 09 may 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 08 may 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 07 may 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 06 may 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 03 may 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 02 may 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 01 may 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 30 abr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 29 abr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 26 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 25 abr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 24 abr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 23 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 22 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 19 abr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 18 abr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 17 abr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 16 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 15 abr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 12 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 11 abr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 10 abr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 09 abr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 08 abr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 05 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 04 abr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 03 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 02 abr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 01 abr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 28 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 27 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 26 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 25 mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 22 mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 21 mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 20 mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 19 mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 18 mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 15 mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 14 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 13 mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 12 mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 11 mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 08 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 07 mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 06 mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 05 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 04 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 01 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 29 feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 28 feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 27 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 26 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 23 feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 22 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 21 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 20 feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 16 feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 15 feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 14 feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 13 feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 12 feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 09 feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 08 feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 07 feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 06 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 05 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 02 feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 01 feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 31 ene 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 30 ene 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 29 ene 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 26 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 25 ene 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 24 ene 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.