Virtus KAR Mid-Cap Growth R6 (VRMGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 16 may 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 15 may 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 14 may 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 13 may 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 10 may 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 09 may 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 08 may 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 07 may 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 06 may 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 03 may 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 02 may 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 01 may 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 30 abr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 29 abr 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 26 abr 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 25 abr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 24 abr 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 23 abr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 22 abr 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 19 abr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 18 abr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 17 abr 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 16 abr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 15 abr 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 12 abr 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 11 abr 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 10 abr 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| 09 abr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 08 abr 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 05 abr 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 04 abr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 03 abr 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 02 abr 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 01 abr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 28 mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 27 mar 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 26 mar 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 25 mar 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 22 mar 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| 21 mar 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 20 mar 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| 19 mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 18 mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 15 mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 14 mar 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 13 mar 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 12 mar 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 11 mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 08 mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 07 mar 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 06 mar 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 05 mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 04 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 01 mar 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 29 feb 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 28 feb 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 27 feb 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 26 feb 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 23 feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 22 feb 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 21 feb 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 20 feb 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 16 feb 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 15 feb 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 14 feb 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 13 feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 12 feb 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 09 feb 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 08 feb 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 07 feb 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 06 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 05 feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 02 feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 01 feb 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 31 ene 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 30 ene 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 29 ene 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 26 ene 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 25 ene 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 24 ene 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 23 ene 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 22 ene 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 19 ene 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 18 ene 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 17 ene 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 16 ene 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 12 ene 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 11 ene 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 10 ene 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 09 ene 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 08 ene 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 05 ene 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 04 ene 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 03 ene 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 02 ene 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 29 dic 2023 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 28 dic 2023 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 27 dic 2023 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 26 dic 2023 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| *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.