U.S. markets closed
F S&P 500
5,302.00 +4.75 (+0.09%) F Dow Jones
38,674.00 +18.00 (+0.05%) F Nasdaq
18,670.25 +24.00 (+0.13%) E-mini Russell 2000 Index Futur
2,066.30 +1.10 (+0.05%) Petróleo
73.62 -0.60 (-0.81%) Oro
2,365.30 -4.00 (-0.17%)
Astor Macro Alternative Fund (GBLMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 28 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 24 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 23 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 22 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 21 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 20 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 17 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 16 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 15 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 14 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 13 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 10 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 09 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 08 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 07 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 06 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 03 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 02 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 01 may 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 30 abr 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 29 abr 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 26 abr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 25 abr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 24 abr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 23 abr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 22 abr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 19 abr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 18 abr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 17 abr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 16 abr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 15 abr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 12 abr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 11 abr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 10 abr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 09 abr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 08 abr 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 05 abr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 04 abr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 03 abr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 02 abr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 01 abr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 28 mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 27 mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 26 mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 25 mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 22 mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 21 mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 20 mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 19 mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 18 mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 15 mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 14 mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 13 mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 12 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 11 mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 08 mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 07 mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 06 mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 05 mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 04 mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 01 mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 29 feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 28 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 27 feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 26 feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 23 feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 22 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 21 feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 20 feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 16 feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 15 feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 14 feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 13 feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 12 feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 09 feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 08 feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 07 feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 06 feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 05 feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 02 feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 01 feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 31 ene 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 30 ene 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 29 ene 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 26 ene 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 25 ene 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 24 ene 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 23 ene 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 22 ene 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 19 ene 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 18 ene 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 17 ene 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 16 ene 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 12 ene 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 11 ene 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 10 ene 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| *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.