AB Small Cap Growth Advisor (QUAYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 01 may 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 30 abr 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 29 abr 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 26 abr 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 25 abr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 24 abr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 23 abr 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 22 abr 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 19 abr 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 18 abr 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 17 abr 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 16 abr 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 15 abr 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 12 abr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 11 abr 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 10 abr 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 09 abr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 08 abr 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| 05 abr 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 04 abr 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 03 abr 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 02 abr 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 01 abr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 28 mar 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 27 mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 26 mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 25 mar 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 22 mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 21 mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 20 mar 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 19 mar 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 18 mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 15 mar 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 14 mar 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 13 mar 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 12 mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 11 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 08 mar 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 07 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 06 mar 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 05 mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 04 mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 01 mar 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 29 feb 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 28 feb 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 27 feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 26 feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 23 feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 22 feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 21 feb 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 20 feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 16 feb 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 15 feb 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| 14 feb 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 13 feb 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 12 feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 09 feb 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 08 feb 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 07 feb 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 06 feb 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 05 feb 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 02 feb 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 01 feb 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 31 ene 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 30 ene 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 29 ene 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 26 ene 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 25 ene 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 24 ene 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 23 ene 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 22 ene 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 19 ene 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 18 ene 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 17 ene 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 16 ene 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 12 ene 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 11 ene 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 10 ene 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 09 ene 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 08 ene 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 05 ene 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 04 ene 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 03 ene 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 02 ene 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 29 dic 2023 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 28 dic 2023 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 27 dic 2023 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 26 dic 2023 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 22 dic 2023 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 21 dic 2023 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| 20 dic 2023 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 19 dic 2023 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 18 dic 2023 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 15 dic 2023 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 14 dic 2023 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 13 dic 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 12 dic 2023 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 11 dic 2023 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| *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.