U.S. markets closed
F S&P 500
5,365.25 -6.00 (-0.11%) F Dow Jones
38,864.00 -65.00 (-0.17%) F Nasdaq
19,086.75 -23.00 (-0.12%) E-mini Russell 2000 Index Futur
2,030.70 -5.20 (-0.26%) Petróleo
77.58 -0.16 (-0.21%) Oro
2,320.20 -6.80 (-0.29%)
Alger Dynamic Opportunities A (SPEDX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 07 jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 06 jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 05 jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 04 jun 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 03 jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 31 may 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 30 may 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 29 may 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 28 may 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 24 may 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 23 may 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 22 may 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 21 may 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 20 may 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 17 may 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 16 may 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 15 may 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 14 may 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 13 may 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 10 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 09 may 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 08 may 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 07 may 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 06 may 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 03 may 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 02 may 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 01 may 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 30 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 29 abr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 26 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 25 abr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 24 abr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 23 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 22 abr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 19 abr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 18 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 17 abr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 16 abr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 15 abr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 12 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 11 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 10 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 09 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 08 abr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 05 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 04 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 03 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 02 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 01 abr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 28 mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 27 mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 26 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 25 mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 22 mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 21 mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 20 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 19 mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 18 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 15 mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 14 mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 13 mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 12 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 11 mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 08 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 07 mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 06 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 05 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 04 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 01 mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 29 feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 28 feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 27 feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 26 feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 23 feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 22 feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 21 feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 20 feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 16 feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 15 feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 14 feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 13 feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 12 feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 09 feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 08 feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 07 feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 06 feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 05 feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 02 feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 01 feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 31 ene 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 30 ene 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 29 ene 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 26 ene 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 25 ene 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 24 ene 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 23 ene 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 22 ene 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 19 ene 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 18 ene 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| *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.