U.S. markets closed

Virtus Zevenbergen Innovative Gr Stk A (SAGAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
42.76+0.91 (+2.17%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202441.8541.8541.8541.8541.85-
01 may 202441.1341.1341.1341.1341.13-
30 abr 202441.3841.3841.3841.3841.38-
29 abr 202442.2242.2242.2242.2242.22-
26 abr 202441.8241.8241.8241.8241.82-
25 abr 202441.0841.0841.0841.0841.08-
24 abr 202441.3341.3341.3341.3341.33-
23 abr 202441.4041.4041.4041.4041.40-
22 abr 202440.1940.1940.1940.1940.19-
19 abr 202439.7539.7539.7539.7539.75-
18 abr 202441.1841.1841.1841.1841.18-
17 abr 202441.3841.3841.3841.3841.38-
16 abr 202441.9841.9841.9841.9841.98-
15 abr 202441.8941.8941.8941.8941.89-
12 abr 202444.2044.2044.2044.2044.20-
11 abr 202444.2044.2044.2044.2044.20-
10 abr 202443.5043.5043.5043.5043.50-
09 abr 202443.8843.8843.8843.8843.88-
08 abr 202443.6743.6743.6743.6743.67-
05 abr 202443.5443.5443.5443.5443.54-
04 abr 202442.9642.9642.9642.9642.96-
03 abr 202443.7243.7243.7243.7243.72-
02 abr 202443.8843.8843.8843.8843.88-
01 abr 202444.4444.4444.4444.4444.44-
28 mar 202444.3744.3744.3744.3744.37-
27 mar 202444.4444.4444.4444.4444.44-
26 mar 202444.5344.5344.5344.5344.53-
25 mar 202444.6744.6744.6744.6744.67-
22 mar 202444.7344.7344.7344.7344.73-
21 mar 202444.6344.6344.6344.6344.63-
20 mar 202444.3644.3644.3644.3644.36-
19 mar 202443.5543.5543.5543.5543.55-
18 mar 202443.4243.4243.4243.4243.42-
15 mar 202443.0243.0243.0243.0243.02-
14 mar 202443.7143.7143.7143.7143.71-
13 mar 202444.4544.4544.4544.4544.45-
12 mar 202444.4544.4544.4544.4544.45-
11 mar 202443.7043.7043.7043.7043.70-
08 mar 202444.1444.1444.1444.1444.14-
07 mar 202444.8644.8644.8644.8644.86-
06 mar 202444.0744.0744.0744.0744.07-
05 mar 202443.7043.7043.7043.7043.70-
04 mar 202444.6744.6744.6744.6744.67-
01 mar 202444.9444.9444.9444.9444.94-
29 feb 202444.2644.2644.2644.2644.26-
28 feb 202444.1044.1044.1044.1044.10-
27 feb 202444.1044.1044.1044.1044.10-
26 feb 202443.9043.9043.9043.9043.90-
23 feb 202443.5043.5043.5043.5043.50-
22 feb 202443.9143.9143.9143.9143.91-
21 feb 202442.3342.3342.3342.3342.33-
20 feb 202443.1843.1843.1843.1843.18-
16 feb 202444.1644.1644.1644.1644.16-
15 feb 202444.2544.2544.2544.2544.25-
14 feb 202443.7743.7743.7743.7743.77-
13 feb 202442.3742.3742.3742.3742.37-
12 feb 202443.4143.4143.4143.4143.41-
09 feb 202443.5943.5943.5943.5943.59-
08 feb 202443.0643.0643.0643.0643.06-
07 feb 202442.6942.6942.6942.6942.69-
06 feb 202442.1342.1342.1342.1342.13-
05 feb 202442.1342.1342.1342.1342.13-
02 feb 202442.4442.4442.4442.4442.44-
01 feb 202441.0841.0841.0841.0841.08-
31 ene 202440.6940.6940.6940.6940.69-
30 ene 202441.4941.4941.4941.4941.49-
29 ene 202441.9741.9741.9741.9741.97-
26 ene 202441.0641.0641.0641.0641.06-
25 ene 202440.9240.9240.9240.9240.92-
24 ene 202441.0541.0541.0541.0541.05-
23 ene 202440.9240.9240.9240.9240.92-
22 ene 202440.7740.7740.7740.7740.77-
19 ene 202440.4840.4840.4840.4840.48-
18 ene 202439.7339.7339.7339.7339.73-
17 ene 202439.4539.4539.4539.4539.45-
16 ene 202439.6739.6739.6739.6739.67-
12 ene 202439.6239.6239.6239.6239.62-
11 ene 202439.7839.7839.7839.7839.78-
10 ene 202439.7239.7239.7239.7239.72-
09 ene 202439.3339.3339.3339.3339.33-
08 ene 202439.1339.1339.1339.1339.13-
05 ene 202437.9837.9837.9837.9837.98-
04 ene 202437.7137.7137.7137.7137.71-
03 ene 202437.6737.6737.6737.6737.67-
02 ene 202438.5538.5538.5538.5538.55-
29 dic 202339.5739.5739.5739.5739.57-
28 dic 202340.0340.0340.0340.0340.03-
27 dic 202340.1240.1240.1240.1240.12-
26 dic 202339.9039.9039.9039.9039.90-
22 dic 202339.6439.6439.6439.6439.64-
21 dic 202339.7439.7439.7439.7439.74-
20 dic 202339.0739.0739.0739.0739.07-
19 dic 202340.0840.0840.0840.0840.08-
18 dic 202339.5239.5239.5239.5239.52-
15 dic 202339.2639.2639.2639.2639.26-
14 dic 202339.1539.1539.1539.1539.15-
13 dic 202338.6638.6638.6638.6638.66-
12 dic 202337.8837.8837.8837.8837.88-
11 dic 202337.6537.6537.6537.6537.65-
*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...