Zevenbergen Genea Investor (ZVGNX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 09 may 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 08 may 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 07 may 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 06 may 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 03 may 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 02 may 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 01 may 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 30 abr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 29 abr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 26 abr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 25 abr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 24 abr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 23 abr 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 22 abr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 19 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 18 abr 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 17 abr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 16 abr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 15 abr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 12 abr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 11 abr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 10 abr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 09 abr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 08 abr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 05 abr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 04 abr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 03 abr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 02 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 01 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 28 mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 27 mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 26 mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 25 mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 22 mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 21 mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 20 mar 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 19 mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 18 mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 15 mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 14 mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 13 mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 12 mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 11 mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 08 mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 07 mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 06 mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 05 mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 04 mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 01 mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 29 feb 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 28 feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 27 feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 26 feb 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 23 feb 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 22 feb 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 21 feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 20 feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 16 feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 15 feb 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 14 feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 13 feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 12 feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 09 feb 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 08 feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 07 feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 06 feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 05 feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 02 feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 01 feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 31 ene 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 30 ene 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 29 ene 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 26 ene 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 25 ene 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 24 ene 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 23 ene 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 22 ene 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 19 ene 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 18 ene 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 17 ene 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 16 ene 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 12 ene 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 11 ene 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 10 ene 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 09 ene 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 08 ene 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 05 ene 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 04 ene 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 03 ene 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 02 ene 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 29 dic 2023 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 28 dic 2023 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 27 dic 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 26 dic 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 22 dic 2023 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 21 dic 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 20 dic 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 19 dic 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| *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.