USA Mutuals All Seasons Institutional (UNAVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 21 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 20 may 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 17 may 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 16 may 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 15 may 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 14 may 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 13 may 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 10 may 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 09 may 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 08 may 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 07 may 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 06 may 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 03 may 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 02 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 01 may 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 30 abr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 29 abr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 26 abr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 25 abr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 24 abr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 23 abr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 22 abr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 19 abr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 18 abr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 17 abr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 16 abr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 15 abr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 12 abr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 11 abr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 10 abr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 09 abr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 08 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 05 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 04 abr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 03 abr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 02 abr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 01 abr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 28 mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 27 mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 26 mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 25 mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 22 mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 21 mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 20 mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 19 mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 18 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 15 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 14 mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 13 mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 12 mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 11 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 08 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 07 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 06 mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 05 mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 04 mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 01 mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 29 feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 28 feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 27 feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 26 feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 23 feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 22 feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 21 feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 20 feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 16 feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 15 feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 14 feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 13 feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 12 feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 09 feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 08 feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 07 feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 06 feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 05 feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 02 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 01 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 31 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 30 ene 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 29 ene 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 26 ene 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 25 ene 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 24 ene 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 23 ene 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 22 ene 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 19 ene 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 18 ene 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 17 ene 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 16 ene 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 12 ene 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 11 ene 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 10 ene 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 09 ene 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 08 ene 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 05 ene 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 04 ene 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 03 ene 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 02 ene 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| *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.