U.S. markets closed

Virtus SGA Global Growth C (SGACX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
24.39+0.20 (+0.83%)
Al cierre: 06:45PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 2024------
03 may 202424.1924.1924.1924.1924.19-
02 may 202423.8823.8823.8823.8823.88-
01 may 202423.6923.6923.6923.6923.69-
30 abr 202423.6823.6823.6823.6823.68-
29 abr 202424.0024.0024.0024.0024.00-
26 abr 202424.0324.0324.0324.0324.03-
25 abr 202423.8423.8423.8423.8423.84-
24 abr 202423.9823.9823.9823.9823.98-
23 abr 202424.0824.0824.0824.0824.08-
22 abr 202423.8623.8623.8623.8623.86-
19 abr 202423.6323.6323.6323.6323.63-
18 abr 202423.7023.7023.7023.7023.70-
17 abr 202423.7923.7923.7923.7923.79-
16 abr 202423.8423.8423.8423.8423.84-
15 abr 202423.8723.8723.8723.8723.87-
12 abr 202424.6624.6624.6624.6624.66-
11 abr 202424.6624.6624.6624.6624.66-
10 abr 202424.5724.5724.5724.5724.57-
09 abr 202424.8424.8424.8424.8424.84-
08 abr 202424.7724.7724.7724.7724.77-
05 abr 202424.7424.7424.7424.7424.74-
04 abr 202424.5124.5124.5124.5124.51-
03 abr 202424.7724.7724.7724.7724.77-
02 abr 202424.7324.7324.7324.7324.73-
01 abr 202424.9424.9424.9424.9424.94-
28 mar 202425.0125.0125.0125.0125.01-
27 mar 202424.9824.9824.9824.9824.98-
26 mar 202424.9224.9224.9224.9224.92-
25 mar 202424.9424.9424.9424.9424.94-
22 mar 202425.0925.0925.0925.0925.09-
21 mar 202425.2425.2425.2425.2425.24-
20 mar 202425.2425.2425.2425.2425.24-
19 mar 202425.1125.1125.1125.1125.11-
18 mar 202425.0525.0525.0525.0525.05-
15 mar 202424.9724.9724.9724.9724.97-
14 mar 202425.3225.3225.3225.3225.32-
13 mar 202425.4125.4125.4125.4125.41-
12 mar 202425.4125.4125.4125.4125.41-
11 mar 202425.1925.1925.1925.1925.19-
08 mar 202425.1925.1925.1925.1925.19-
07 mar 202425.2725.2725.2725.2725.27-
06 mar 202424.9924.9924.9924.9924.99-
05 mar 202424.8424.8424.8424.8424.84-
04 mar 202425.2225.2225.2225.2225.22-
01 mar 202425.2725.2725.2725.2725.27-
29 feb 202425.0925.0925.0925.0925.09-
28 feb 202425.0325.0325.0325.0325.03-
27 feb 202425.0525.0525.0525.0525.05-
26 feb 202425.1325.1325.1325.1325.13-
23 feb 202425.2025.2025.2025.2025.20-
22 feb 202425.2525.2525.2525.2525.25-
21 feb 202424.6724.6724.6724.6724.67-
20 feb 202424.6624.6624.6624.6624.66-
16 feb 202424.7824.7824.7824.7824.78-
15 feb 202424.8724.8724.8724.8724.87-
14 feb 202424.7024.7024.7024.7024.70-
13 feb 202424.4324.4324.4324.4324.43-
12 feb 202424.7424.7424.7424.7424.74-
09 feb 202424.8924.8924.8924.8924.89-
08 feb 202424.6724.6724.6724.6724.67-
07 feb 202424.7724.7724.7724.7724.77-
06 feb 202424.5824.5824.5824.5824.58-
05 feb 202424.4624.4624.4624.4624.46-
02 feb 202424.5024.5024.5024.5024.50-
01 feb 202424.5224.5224.5224.5224.52-
31 ene 202424.2124.2124.2124.2124.21-
30 ene 202424.4724.4724.4724.4724.47-
29 ene 202424.4224.4224.4224.4224.42-
26 ene 202424.2124.2124.2124.2124.21-
25 ene 202424.1724.1724.1724.1724.17-
24 ene 202424.0724.0724.0724.0724.07-
23 ene 202424.0424.0424.0424.0424.04-
22 ene 202424.0824.0824.0824.0824.08-
19 ene 202424.0624.0624.0624.0624.06-
18 ene 202423.7823.7823.7823.7823.78-
17 ene 202423.5823.5823.5823.5823.58-
16 ene 202423.8323.8323.8323.8323.83-
12 ene 202423.9823.9823.9823.9823.98-
11 ene 202423.8823.8823.8823.8823.88-
10 ene 202423.8323.8323.8323.8323.83-
09 ene 202423.6523.6523.6523.6523.65-
08 ene 202423.6623.6623.6623.6623.66-
05 ene 202423.3123.3123.3123.3123.31-
04 ene 202423.3723.3723.3723.3723.37-
03 ene 202423.3323.3323.3323.3323.33-
02 ene 202423.5523.5523.5523.5523.55-
29 dic 202323.8723.8723.8723.8723.87-
28 dic 202323.9523.9523.9523.9523.95-
27 dic 202323.9123.9123.9123.9123.91-
26 dic 202323.8323.8323.8323.8323.83-
22 dic 202323.7923.7923.7923.7923.79-
21 dic 202323.7523.7523.7523.7523.75-
20 dic 202323.4823.4823.4823.4823.48-
19 dic 202323.7523.7523.7523.7523.75-
18 dic 202323.6523.6523.6523.6523.65-
15 dic 202323.5323.5323.5323.5323.53-
14 dic 202323.4823.4823.4823.4823.48-
13 dic 202323.4023.4023.4023.4023.40-
12 dic 202323.1223.1223.1223.1223.12-
*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...