U.S. markets closed

Virtus Zevenbergen Technology A (RAGTX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
55.11-0.07 (-0.13%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 202455.1155.1155.1155.1155.11-
05 jun 202455.1855.1855.1855.1855.18-
04 jun 202453.6453.6453.6453.6453.64-
03 jun 202453.6453.6453.6453.6453.64-
31 may 202453.7753.7753.7753.7753.77-
30 may 202453.7753.7753.7753.7753.77-
29 may 202455.1655.1655.1655.1655.16-
28 may 202455.4355.4355.4355.4355.43-
24 may 202454.8454.8454.8454.8454.84-
23 may 202454.1054.1054.1054.1054.10-
22 may 202454.2754.2754.2754.2754.27-
21 may 202454.2754.2754.2754.2754.27-
20 may 202454.3154.3154.3154.3154.31-
17 may 202453.8053.8053.8053.8053.80-
16 may 202453.8153.8153.8153.8153.81-
15 may 202453.9953.9953.9953.9953.99-
14 may 202452.8152.8152.8152.8152.81-
13 may 202452.4352.4352.4352.4352.43-
10 may 202452.4052.4052.4052.4052.40-
09 may 202452.3252.3252.3252.3252.32-
08 may 202452.4352.4352.4352.4352.43-
07 may 202452.7752.7752.7752.7752.77-
06 may 202453.1153.1153.1153.1153.11-
03 may 202452.0252.0252.0252.0252.02-
02 may 202450.9750.9750.9750.9750.97-
01 may 202450.0650.0650.0650.0650.06-
30 abr 202450.4850.4850.4850.4850.48-
29 abr 202451.5551.5551.5551.5551.55-
26 abr 202451.5151.5151.5151.5151.51-
25 abr 202450.1250.1250.1250.1250.12-
24 abr 202450.6550.6550.6550.6550.65-
23 abr 202450.5750.5750.5750.5750.57-
22 abr 202449.3749.3749.3749.3749.37-
19 abr 202448.7948.7948.7948.7948.79-
18 abr 202450.3850.3850.3850.3850.38-
17 abr 202450.6850.6850.6850.6850.68-
16 abr 202451.5451.5451.5451.5451.54-
15 abr 202451.3851.3851.3851.3851.38-
12 abr 202453.7753.7753.7753.7753.77-
11 abr 202453.7753.7753.7753.7753.77-
10 abr 202452.7552.7552.7552.7552.75-
09 abr 202453.1153.1153.1153.1153.11-
08 abr 202452.9852.9852.9852.9852.98-
05 abr 202452.9352.9352.9352.9352.93-
04 abr 202452.0652.0652.0652.0652.06-
03 abr 202452.9452.9452.9452.9452.94-
02 abr 202452.7652.7652.7652.7652.76-
01 abr 202453.2853.2853.2853.2853.28-
28 mar 202452.9452.9452.9452.9452.94-
27 mar 202453.0253.0253.0253.0253.02-
26 mar 202453.1153.1153.1153.1153.11-
25 mar 202453.3853.3853.3853.3853.38-
22 mar 202453.4753.4753.4753.4753.47-
21 mar 202453.3153.3153.3153.3153.31-
20 mar 202452.9452.9452.9452.9452.94-
19 mar 202452.1352.1352.1352.1352.13-
18 mar 202452.1052.1052.1052.1052.10-
15 mar 202451.4851.4851.4851.4851.48-
14 mar 202452.2852.2852.2852.2852.28-
13 mar 202453.0253.0253.0253.0253.02-
12 mar 202453.0253.0253.0253.0253.02-
11 mar 202451.8551.8551.8551.8551.85-
08 mar 202452.3352.3352.3352.3352.33-
07 mar 202453.3353.3353.3353.3353.33-
06 mar 202452.2752.2752.2752.2752.27-
05 mar 202451.8351.8351.8351.8351.83-
04 mar 202452.9552.9552.9552.9552.95-
01 mar 202453.1453.1453.1453.1453.14-
29 feb 202452.3852.3852.3852.3852.38-
28 feb 202451.9051.9051.9051.9051.90-
27 feb 202452.1552.1552.1552.1552.15-
26 feb 202452.0152.0152.0152.0152.01-
23 feb 202451.8551.8551.8551.8551.85-
22 feb 202452.0752.0752.0752.0752.07-
21 feb 202449.9149.9149.9149.9149.91-
20 feb 202450.8650.8650.8650.8650.86-
16 feb 202451.8051.8051.8051.8051.80-
15 feb 202452.1752.1752.1752.1752.17-
14 feb 202452.2352.2352.2352.2352.23-
13 feb 202451.1651.1651.1651.1651.16-
12 feb 202452.6252.6252.6252.6252.62-
09 feb 202452.6252.6252.6252.6252.62-
08 feb 202451.6851.6851.6851.6851.68-
07 feb 202451.2851.2851.2851.2851.28-
06 feb 202450.3050.3050.3050.3050.30-
05 feb 202450.6150.6150.6150.6150.61-
02 feb 202450.6650.6650.6650.6650.66-
01 feb 202448.8448.8448.8448.8448.84-
31 ene 202448.2248.2248.2248.2248.22-
30 ene 202449.5349.5349.5349.5349.53-
29 ene 202449.9249.9249.9249.9249.92-
26 ene 202449.1149.1149.1149.1149.11-
25 ene 202449.3049.3049.3049.3049.30-
24 ene 202449.2549.2549.2549.2549.25-
23 ene 202448.8548.8548.8548.8548.85-
22 ene 202448.7048.7048.7048.7048.70-
19 ene 202448.5148.5148.5148.5148.51-
18 ene 202447.4347.4347.4347.4347.43-
17 ene 202446.7246.7246.7246.7246.72-
16 ene 202446.9846.9846.9846.9846.98-
*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...