Polaris Global Value Fund (PGVFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 03 jun 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 31 may 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 30 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 29 may 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 28 may 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 24 may 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 23 may 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 22 may 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 21 may 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 20 may 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 17 may 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 16 may 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 15 may 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 14 may 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 13 may 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| 10 may 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 09 may 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 08 may 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 07 may 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 06 may 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 03 may 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 02 may 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 01 may 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 30 abr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 29 abr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 26 abr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 25 abr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 24 abr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 23 abr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 22 abr 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 19 abr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 18 abr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 17 abr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 16 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 15 abr 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 12 abr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 11 abr 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 10 abr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 09 abr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 08 abr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 05 abr 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 04 abr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 03 abr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 02 abr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 01 abr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 28 mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 27 mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 26 mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 25 mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 22 mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 21 mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 20 mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 19 mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 18 mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 15 mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 14 mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 13 mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 12 mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 11 mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 08 mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 07 mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 06 mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 05 mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 04 mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 01 mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 29 feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 28 feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 27 feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 26 feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 23 feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 22 feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 21 feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 20 feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 16 feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 15 feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 14 feb 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 13 feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 12 feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 09 feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 08 feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 07 feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 06 feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 05 feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 02 feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 01 feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 31 ene 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 30 ene 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 29 ene 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 26 ene 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 25 ene 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 24 ene 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 23 ene 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 22 ene 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 19 ene 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 18 ene 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 17 ene 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 16 ene 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 12 ene 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| *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.