U.S. markets closed

abrdn International Small Cp A (WVCCX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
29.69+0.31 (+1.06%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202429.6929.6929.6929.6929.69-
02 jul 202429.3829.3829.3829.3829.38-
01 jul 202429.3329.3329.3329.3329.33-
28 jun 202429.4829.4829.4829.4829.48-
27 jun 202429.6329.6329.6329.6329.63-
26 jun 202429.5129.5129.5129.5129.51-
25 jun 202429.6729.6729.6729.6729.67-
24 jun 202429.6829.6829.6829.6829.68-
21 jun 202429.5829.5829.5829.5829.58-
20 jun 202429.6529.6529.6529.6529.65-
18 jun 202429.5429.5429.5429.5429.54-
17 jun 202429.3729.3729.3729.3729.37-
14 jun 202429.1729.1729.1729.1729.17-
13 jun 202429.4029.4029.4029.4029.40-
12 jun 202429.8129.8129.8129.8129.81-
11 jun 202429.4129.4129.4129.4129.41-
10 jun 202429.6429.6429.6429.6429.64-
07 jun 202429.6329.6329.6329.6329.63-
06 jun 202429.7829.7829.7829.7829.78-
05 jun 202429.8129.8129.8129.8129.81-
04 jun 202429.4629.4629.4629.4629.46-
03 jun 202429.5929.5929.5929.5929.59-
31 may 202429.7029.7029.7029.7029.70-
30 may 202429.5329.5329.5329.5329.53-
29 may 202429.4029.4029.4029.4029.40-
28 may 202429.8629.8629.8629.8629.86-
24 may 202429.8229.8229.8229.8229.82-
23 may 202429.5929.5929.5929.5929.59-
22 may 202429.4529.4529.4529.4529.45-
21 may 202429.4629.4629.4629.4629.46-
20 may 202429.5929.5929.5929.5929.59-
17 may 202429.3329.3329.3329.3329.33-
16 may 202429.3129.3129.3129.3129.31-
15 may 202429.4229.4229.4229.4229.42-
14 may 202429.0429.0429.0429.0429.04-
13 may 202428.8128.8128.8128.8128.81-
10 may 202428.4728.4728.4728.4728.47-
09 may 202428.4528.4528.4528.4528.45-
08 may 202428.2028.2028.2028.2028.20-
07 may 202428.1028.1028.1028.1028.10-
06 may 202428.0228.0228.0228.0228.02-
03 may 202427.7927.7927.7927.7927.79-
02 may 202427.5327.5327.5327.5327.53-
01 may 202427.1627.1627.1627.1627.16-
30 abr 202427.2727.2727.2727.2727.27-
29 abr 202427.5927.5927.5927.5927.59-
26 abr 202427.4027.4027.4027.4027.40-
25 abr 202427.2227.2227.2227.2227.22-
24 abr 202427.3827.3827.3827.3827.38-
23 abr 202427.3327.3327.3327.3327.33-
22 abr 202426.9626.9626.9626.9626.96-
19 abr 202426.7826.7826.7826.7826.78-
18 abr 202426.9926.9926.9926.9926.99-
17 abr 202427.0627.0627.0627.0627.06-
16 abr 202427.1527.1527.1527.1527.15-
15 abr 202427.3627.3627.3627.3627.36-
12 abr 202427.6327.6327.6327.6327.63-
11 abr 202428.2428.2428.2428.2428.24-
10 abr 202428.1828.1828.1828.1828.18-
09 abr 202428.5328.5328.5328.5328.53-
08 abr 202428.6428.6428.6428.6428.64-
05 abr 202428.4928.4928.4928.4928.49-
04 abr 202428.3128.3128.3128.3128.31-
03 abr 202428.5528.5528.5528.5528.55-
02 abr 202428.4228.4228.4228.4228.42-
01 abr 202428.5828.5828.5828.5828.58-
28 mar 202428.6928.6928.6928.6928.69-
27 mar 202428.7628.7628.7628.7628.76-
26 mar 202428.4828.4828.4828.4828.48-
25 mar 202428.4728.4728.4728.4728.47-
22 mar 202428.5628.5628.5628.5628.56-
21 mar 202428.8028.8028.8028.8028.80-
20 mar 202428.5928.5928.5928.5928.59-
19 mar 202428.3528.3528.3528.3528.35-
18 mar 202428.3628.3628.3628.3628.36-
15 mar 202428.4028.4028.4028.4028.40-
14 mar 202428.4428.4428.4428.4428.44-
13 mar 202428.5328.5328.5328.5328.53-
12 mar 202428.6228.6228.6228.6228.62-
11 mar 202428.3828.3828.3828.3828.38-
08 mar 202428.6028.6028.6028.6028.60-
07 mar 202428.9928.9928.9928.9928.99-
06 mar 202428.9728.9728.9728.9728.97-
05 mar 202428.5628.5628.5628.5628.56-
04 mar 202428.6428.6428.6428.6428.64-
01 mar 202428.6128.6128.6128.6128.61-
29 feb 202428.2428.2428.2428.2428.24-
28 feb 202428.0528.0528.0528.0528.05-
27 feb 202428.2128.2128.2128.2128.21-
26 feb 202428.1628.1628.1628.1628.16-
23 feb 202428.1228.1228.1228.1228.12-
22 feb 202428.2228.2228.2228.2228.22-
21 feb 202427.8427.8427.8427.8427.84-
20 feb 202427.6627.6627.6627.6627.66-
16 feb 202427.8127.8127.8127.8127.81-
15 feb 202427.6927.6927.6927.6927.69-
14 feb 202427.5227.5227.5227.5227.52-
13 feb 202427.1227.1227.1227.1227.12-
12 feb 202427.6227.6227.6227.6227.62-
09 feb 202427.6027.6027.6027.6027.60-
*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...