Weitz Large Cap Equity-Investor Cl (WVALX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 03 jun 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 31 may 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 30 may 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 29 may 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 28 may 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 24 may 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 23 may 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 22 may 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 21 may 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 20 may 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 17 may 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 16 may 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 15 may 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 14 may 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 13 may 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 10 may 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 09 may 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 08 may 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 07 may 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 06 may 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 03 may 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 02 may 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 01 may 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 30 abr 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 29 abr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 26 abr 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 25 abr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 24 abr 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 23 abr 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 22 abr 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 19 abr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 18 abr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 17 abr 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 16 abr 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 15 abr 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 12 abr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 11 abr 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 10 abr 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 09 abr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 08 abr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 05 abr 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 04 abr 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 03 abr 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 02 abr 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 01 abr 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 28 mar 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 27 mar 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 26 mar 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 25 mar 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 22 mar 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 21 mar 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 20 mar 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 19 mar 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 18 mar 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 15 mar 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 14 mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 13 mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 12 mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 11 mar 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 08 mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 07 mar 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 06 mar 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 05 mar 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 04 mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 01 mar 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 29 feb 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 28 feb 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 27 feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 26 feb 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 23 feb 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 22 feb 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 21 feb 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 20 feb 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 16 feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 15 feb 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 14 feb 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 13 feb 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 12 feb 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 09 feb 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 08 feb 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 07 feb 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 06 feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 05 feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 02 feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 01 feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 31 ene 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 30 ene 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 29 ene 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 26 ene 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 25 ene 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 24 ene 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 23 ene 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| 22 ene 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 19 ene 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 18 ene 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 17 ene 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 16 ene 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 12 ene 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| *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.