U.S. markets closed

AB Concentrated Growth R (WPRSX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
51.11+0.49 (+0.97%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202450.6250.6250.6250.6250.62-
01 may 202450.0850.0850.0850.0850.08-
30 abr 202450.2350.2350.2350.2350.23-
29 abr 202451.2451.2451.2451.2451.24-
26 abr 202451.1151.1151.1151.1151.11-
25 abr 202450.8250.8250.8250.8250.82-
24 abr 202451.2051.2051.2051.2051.20-
23 abr 202451.1551.1551.1551.1551.15-
22 abr 202450.4850.4850.4850.4850.48-
19 abr 202450.0950.0950.0950.0950.09-
18 abr 202450.3850.3850.3850.3850.38-
17 abr 202450.5750.5750.5750.5750.57-
16 abr 202450.9250.9250.9250.9250.92-
15 abr 202451.0351.0351.0351.0351.03-
12 abr 202451.5251.5251.5251.5251.52-
11 abr 202452.3252.3252.3252.3252.32-
10 abr 202452.0852.0852.0852.0852.08-
09 abr 202452.8452.8452.8452.8452.84-
08 abr 202452.8152.8152.8152.8152.81-
05 abr 202452.7852.7852.7852.7852.78-
04 abr 202452.1652.1652.1652.1652.16-
03 abr 202452.6552.6552.6552.6552.65-
02 abr 202452.5852.5852.5852.5852.58-
01 abr 202452.8852.8852.8852.8852.88-
28 mar 202453.3353.3353.3353.3353.33-
27 mar 202453.3453.3453.3453.3453.34-
26 mar 202452.7652.7652.7652.7652.76-
25 mar 202452.9252.9252.9252.9252.92-
22 mar 202453.1953.1953.1953.1953.19-
21 mar 202453.5353.5353.5353.5353.53-
20 mar 202453.1453.1453.1453.1453.14-
19 mar 202452.8652.8652.8652.8652.86-
18 mar 202452.3552.3552.3552.3552.35-
15 mar 202452.3452.3452.3452.3452.34-
14 mar 202452.7152.7152.7152.7152.71-
13 mar 202452.9052.9052.9052.9052.90-
12 mar 202452.8152.8152.8152.8152.81-
11 mar 202452.5052.5052.5052.5052.50-
08 mar 202452.5452.5452.5452.5452.54-
07 mar 202452.7252.7252.7252.7252.72-
06 mar 202452.3352.3352.3352.3352.33-
05 mar 202452.1952.1952.1952.1952.19-
04 mar 202452.7852.7852.7852.7852.78-
01 mar 202452.9152.9152.9152.9152.91-
29 feb 202452.5552.5552.5552.5552.55-
28 feb 202452.4552.4552.4552.4552.45-
27 feb 202452.0252.0252.0252.0252.02-
26 feb 202451.9851.9851.9851.9851.98-
23 feb 202452.0952.0952.0952.0952.09-
22 feb 202452.0152.0152.0152.0152.01-
21 feb 202451.1051.1051.1051.1051.10-
20 feb 202450.8250.8250.8250.8250.82-
16 feb 202451.1651.1651.1651.1651.16-
15 feb 202451.4551.4551.4551.4551.45-
14 feb 202451.0951.0951.0951.0951.09-
13 feb 202450.3550.3550.3550.3550.35-
12 feb 202451.2551.2551.2551.2551.25-
09 feb 202451.3251.3251.3251.3251.32-
08 feb 202450.9750.9750.9750.9750.97-
07 feb 202450.8950.8950.8950.8950.89-
06 feb 202450.6950.6950.6950.6950.69-
05 feb 202450.3350.3350.3350.3350.33-
02 feb 202450.7750.7750.7750.7750.77-
01 feb 202450.3550.3550.3550.3550.35-
31 ene 202449.4049.4049.4049.4049.40-
30 ene 202450.1850.1850.1850.1850.18-
29 ene 202450.2450.2450.2450.2450.24-
26 ene 202449.7849.7849.7849.7849.78-
25 ene 202449.6749.6749.6749.6749.67-
24 ene 202449.4049.4049.4049.4049.40-
23 ene 202449.5849.5849.5849.5849.58-
22 ene 202449.5649.5649.5649.5649.56-
19 ene 202449.4849.4849.4849.4849.48-
18 ene 202449.0549.0549.0549.0549.05-
17 ene 202448.6748.6748.6748.6748.67-
16 ene 202449.0749.0749.0749.0749.07-
12 ene 202449.3449.3449.3449.3449.34-
11 ene 202449.3449.3449.3449.3449.34-
10 ene 202449.2849.2849.2849.2849.28-
09 ene 202448.8748.8748.8748.8748.87-
08 ene 202448.9148.9148.9148.9148.91-
05 ene 202448.1948.1948.1948.1948.19-
04 ene 202448.1648.1648.1648.1648.16-
03 ene 202448.2748.2748.2748.2748.27-
02 ene 202449.1949.1949.1949.1949.19-
29 dic 202349.6149.6149.6149.6149.61-
28 dic 202349.7849.7849.7849.7849.78-
27 dic 202349.6249.6249.6249.6249.62-
26 dic 202349.5449.5449.5449.5449.54-
22 dic 202349.3649.3649.3649.3649.36-
21 dic 202349.4549.4549.4549.4549.45-
20 dic 202348.9148.9148.9148.9148.91-
19 dic 202349.5749.5749.5749.5749.57-
18 dic 202349.2849.2849.2849.2849.28-
15 dic 202349.0849.0849.0849.0849.08-
14 dic 202349.2149.2149.2149.2149.21-
13 dic 202348.8448.8448.8448.8448.84-
12 dic 202348.0748.0748.0748.0748.07-
11 dic 202347.8147.8147.8147.8147.81-
*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...