Virtus KAR Small-Cap Growth A (PSGAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
03 oct 2023 - 03 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2024 | - | - | - | - | - | - |
| 02 oct 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 01 oct 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 30 sept 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 27 sept 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 26 sept 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 25 sept 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 24 sept 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 23 sept 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 20 sept 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 19 sept 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 18 sept 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 17 sept 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 16 sept 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 13 sept 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 12 sept 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 11 sept 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 10 sept 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 09 sept 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 06 sept 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 05 sept 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 04 sept 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 03 sept 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 30 ago 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 29 ago 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 28 ago 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 27 ago 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 26 ago 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 23 ago 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 22 ago 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 21 ago 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 20 ago 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 19 ago 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 16 ago 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 15 ago 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 14 ago 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 13 ago 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 12 ago 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 09 ago 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 08 ago 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 07 ago 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 06 ago 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 05 ago 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 02 ago 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 01 ago 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 31 jul 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 30 jul 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 29 jul 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 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 | - |
| *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.