Virtus KAR Small-Cap Growth A (PSGAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 25 jul 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 24 jul 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 23 jul 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 22 jul 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 19 jul 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 18 jul 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 17 jul 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 16 jul 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 15 jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 12 jul 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 11 jul 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 10 jul 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 09 jul 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 08 jul 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 05 jul 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 03 jul 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 02 jul 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 01 jul 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 28 jun 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 27 jun 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 26 jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 25 jun 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 24 jun 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 21 jun 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 20 jun 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 18 jun 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 17 jun 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 14 jun 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 13 jun 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 12 jun 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 11 jun 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 10 jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 07 jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 06 jun 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 05 jun 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 04 jun 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 03 jun 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 31 may 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 30 may 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 29 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 28 may 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 24 may 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 23 may 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 22 may 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 21 may 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 20 may 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 17 may 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 16 may 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 15 may 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 14 may 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 13 may 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 10 may 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 09 may 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 08 may 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 07 may 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 06 may 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 03 may 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 02 may 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 01 may 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 30 abr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 29 abr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 26 abr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 25 abr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 24 abr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 23 abr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 22 abr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 19 abr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 18 abr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 17 abr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 16 abr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 15 abr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 12 abr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 11 abr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 10 abr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 09 abr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 08 abr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 05 abr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 04 abr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 03 abr 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 02 abr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 01 abr 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 28 mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 27 mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 26 mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 25 mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 22 mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 21 mar 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 20 mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 19 mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 18 mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 15 mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 14 mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 13 mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 12 mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 11 mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 08 mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 07 mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 06 mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 05 mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| *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.