Virtus Zevenbergen Innovative Growth Stock Fund (SCATX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 24 abr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 23 abr 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 22 abr 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 19 abr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 18 abr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 17 abr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 16 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 15 abr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 12 abr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 11 abr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 10 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 09 abr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 08 abr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 05 abr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 04 abr 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 03 abr 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 02 abr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 01 abr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 28 mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 27 mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 26 mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 25 mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 22 mar 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 21 mar 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 20 mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 19 mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 18 mar 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 15 mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 14 mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 13 mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 12 mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 11 mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 08 mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 07 mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 06 mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 05 mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 04 mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 01 mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 29 feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 28 feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 27 feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 26 feb 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 23 feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 22 feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 21 feb 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 20 feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 16 feb 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 15 feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 14 feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 13 feb 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 12 feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 09 feb 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 08 feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 07 feb 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 06 feb 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 05 feb 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 02 feb 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 01 feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 31 ene 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 30 ene 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 29 ene 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 26 ene 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 25 ene 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 24 ene 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 23 ene 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 22 ene 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 19 ene 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 18 ene 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 17 ene 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 16 ene 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 12 ene 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 11 ene 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 10 ene 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 09 ene 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 08 ene 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 05 ene 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 04 ene 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 03 ene 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 02 ene 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 29 dic 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 28 dic 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 27 dic 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 26 dic 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 22 dic 2023 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 21 dic 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 20 dic 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 19 dic 2023 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 18 dic 2023 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 15 dic 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 14 dic 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 13 dic 2023 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 12 dic 2023 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 11 dic 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 08 dic 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 07 dic 2023 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 06 dic 2023 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 05 dic 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 04 dic 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| *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.