Virtus KAR Small-Cap Value R6 (VQSRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 20 may 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 17 may 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 16 may 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 15 may 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 14 may 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 13 may 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 10 may 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 09 may 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 08 may 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 07 may 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 06 may 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 03 may 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 02 may 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 01 may 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 30 abr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 29 abr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 26 abr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 25 abr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 24 abr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 23 abr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 22 abr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 19 abr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 18 abr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 17 abr 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 16 abr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 15 abr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 12 abr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 11 abr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 10 abr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 09 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 08 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 05 abr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 04 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 03 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 02 abr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 01 abr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 28 mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 27 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 26 mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 25 mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 22 mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 21 mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 20 mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 19 mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 18 mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 15 mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 14 mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 13 mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 12 mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 11 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 08 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 07 mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 06 mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 05 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 04 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 01 mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 29 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 28 feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 27 feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 26 feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 23 feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 22 feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 21 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 20 feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 16 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 15 feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 14 feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 13 feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 12 feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 09 feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 08 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 07 feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 06 feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 05 feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 02 feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 01 feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 31 ene 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 30 ene 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 29 ene 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 26 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 25 ene 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 24 ene 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 23 ene 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 22 ene 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 19 ene 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 18 ene 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 17 ene 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 16 ene 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 12 ene 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 11 ene 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 10 ene 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 09 ene 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 08 ene 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 05 ene 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 04 ene 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 03 ene 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 02 ene 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 29 dic 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| *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.