AB Small Cap Growth R (QUARX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 27 jun 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 26 jun 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 25 jun 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 24 jun 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 21 jun 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 20 jun 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 18 jun 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 17 jun 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 14 jun 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 13 jun 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 12 jun 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 11 jun 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 10 jun 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 07 jun 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 06 jun 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 05 jun 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 04 jun 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 03 jun 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| 31 may 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 30 may 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 29 may 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 28 may 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 24 may 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 23 may 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 22 may 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 21 may 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 20 may 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 17 may 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 16 may 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 15 may 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 14 may 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 13 may 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 10 may 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 09 may 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 08 may 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 07 may 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 06 may 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 03 may 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 02 may 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 01 may 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 30 abr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 29 abr 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 26 abr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 25 abr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 24 abr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 23 abr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 22 abr 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 19 abr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 18 abr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 17 abr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 16 abr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 15 abr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 12 abr 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 11 abr 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 10 abr 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| 09 abr 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 08 abr 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 05 abr 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 04 abr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 03 abr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 02 abr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 01 abr 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 28 mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 27 mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 26 mar 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 25 mar 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 22 mar 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 21 mar 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 20 mar 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 19 mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 18 mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 15 mar 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 14 mar 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 13 mar 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 12 mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 11 mar 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 08 mar 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 07 mar 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 06 mar 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 05 mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 04 mar 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 01 mar 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 29 feb 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 28 feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 27 feb 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 26 feb 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 23 feb 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 22 feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 21 feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 20 feb 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 16 feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 15 feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 14 feb 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 13 feb 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 12 feb 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 09 feb 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| 08 feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 07 feb 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 06 feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| *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.