Virtus KAR Mid-Cap Growth Fund (PICMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 16 may 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 15 may 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 14 may 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 13 may 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 10 may 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 09 may 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 08 may 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 07 may 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 06 may 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 03 may 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 02 may 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 01 may 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 30 abr 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 29 abr 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 26 abr 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 25 abr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 24 abr 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 23 abr 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 22 abr 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 19 abr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 18 abr 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 17 abr 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 16 abr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 15 abr 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 12 abr 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 11 abr 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 10 abr 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 09 abr 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 08 abr 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 05 abr 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 04 abr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 03 abr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 02 abr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 01 abr 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 28 mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 27 mar 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 26 mar 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 25 mar 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 22 mar 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 21 mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 20 mar 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 19 mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 18 mar 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 15 mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 14 mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 13 mar 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 12 mar 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 11 mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 08 mar 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 07 mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 06 mar 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 05 mar 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 04 mar 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 01 mar 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 29 feb 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 28 feb 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 27 feb 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 26 feb 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 23 feb 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 22 feb 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 21 feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 20 feb 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 16 feb 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 15 feb 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 14 feb 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 13 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 12 feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 09 feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 08 feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 07 feb 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 06 feb 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 05 feb 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 02 feb 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 01 feb 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 31 ene 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 30 ene 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 29 ene 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 26 ene 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 25 ene 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 24 ene 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 23 ene 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 22 ene 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 19 ene 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 18 ene 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 17 ene 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 16 ene 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 12 ene 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 11 ene 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 10 ene 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 09 ene 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 08 ene 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 05 ene 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 04 ene 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 03 ene 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 02 ene 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 29 dic 2023 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 28 dic 2023 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 27 dic 2023 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 26 dic 2023 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| *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.