Alger Responsible Investing A (SPEGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 20 jun 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 18 jun 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 17 jun 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 14 jun 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 13 jun 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 12 jun 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 11 jun 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 10 jun 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 07 jun 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 06 jun 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 05 jun 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 04 jun 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 03 jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 31 may 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 30 may 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 29 may 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 28 may 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 24 may 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 23 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 22 may 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 21 may 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 20 may 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 17 may 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 16 may 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 15 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 14 may 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 13 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 10 may 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 09 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 08 may 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 07 may 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 06 may 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 03 may 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 02 may 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 01 may 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 30 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 29 abr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 26 abr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 25 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 24 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 23 abr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 22 abr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 19 abr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 18 abr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 17 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 16 abr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 15 abr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 12 abr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 11 abr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 10 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 09 abr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 08 abr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 05 abr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 04 abr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 03 abr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 02 abr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 01 abr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 28 mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 27 mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 26 mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 25 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 22 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 21 mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 20 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 19 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 18 mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 15 mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 14 mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 13 mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 12 mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 11 mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 08 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 07 mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 06 mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 05 mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 04 mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 01 mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 29 feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 28 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 27 feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 26 feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 23 feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 22 feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 21 feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 20 feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 16 feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 15 feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 14 feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 13 feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 12 feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 09 feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 08 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 07 feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 06 feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 05 feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 02 feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 01 feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 31 ene 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 30 ene 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| *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.