Mercados españoles cerrados en 4 hrs 27 min

MainGate MLP A (AMLPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,81+0,03 (+0,34%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 20248,818,818,818,818,81-
01 jul 20248,788,788,788,788,78-
28 jun 20248,728,728,728,728,72-
27 jun 20248,658,658,658,658,65-
26 jun 20248,658,658,658,658,65-
25 jun 20248,678,678,678,678,67-
24 jun 20248,628,628,628,628,62-
21 jun 20248,498,498,498,498,49-
20 jun 20248,508,508,508,508,50-
18 jun 20248,428,428,428,428,42-
17 jun 20248,368,368,368,368,36-
14 jun 20248,328,328,328,328,32-
13 jun 20248,408,408,408,408,40-
12 jun 20248,448,448,448,448,44-
11 jun 20248,448,448,448,448,44-
10 jun 20248,488,488,488,488,48-
07 jun 20248,378,378,378,378,37-
06 jun 20248,368,368,368,368,36-
05 jun 20248,348,348,348,348,34-
04 jun 20248,318,318,318,318,31-
03 jun 20248,278,278,278,278,27-
31 may 20248,368,368,368,368,36-
30 may 20248,258,258,258,258,25-
29 may 20248,248,248,248,248,24-
28 may 20248,318,318,318,318,31-
24 may 20248,308,308,308,308,30-
23 may 20248,298,298,298,298,29-
22 may 20248,388,388,388,388,38-
21 may 20248,508,508,508,508,50-
20 may 20248,518,518,518,518,51-
17 may 20248,478,478,478,478,47-
16 may 20248,418,418,418,418,41-
15 may 20248,428,428,428,428,42-
14 may 20248,428,428,428,428,42-
13 may 20248,368,368,368,368,36-
10 may 20248,388,388,388,388,38-
09 may 20248,408,408,408,408,40-
08 may 20248,348,348,348,348,34-
07 may 20248,318,318,318,318,31-
06 may 20248,288,288,288,288,28-
03 may 20248,258,258,258,258,25-
02 may 20248,228,228,228,228,22-
01 may 20248,148,148,148,148,14-
30 abr 20248,258,258,258,258,25-
29 abr 20248,398,398,398,398,39-
26 abr 20248,358,358,358,358,35-
25 abr 20248,368,368,368,368,36-
24 abr 20248,358,358,358,358,35-
23 abr 20248,308,308,308,308,30-
22 abr 20248,278,278,278,278,27-
19 abr 20248,248,248,248,248,24-
18 abr 20248,148,148,148,148,14-
17 abr 20248,108,108,108,108,10-
16 abr 20248,088,088,088,088,08-
16 abr 20240.11 Dividendo
15 abr 20248,238,238,238,238,12-
12 abr 20248,318,318,318,318,20-
11 abr 20248,398,398,398,398,28-
10 abr 20248,408,408,408,408,29-
09 abr 20248,428,428,428,428,31-
08 abr 20248,488,488,488,488,37-
05 abr 20248,488,488,488,488,37-
04 abr 20248,468,468,468,468,35-
03 abr 20248,498,498,498,498,38-
02 abr 20248,428,428,428,428,31-
01 abr 20248,368,368,368,368,25-
28 mar 20248,368,368,368,368,25-
27 mar 20248,288,288,288,288,17-
26 mar 20248,248,248,248,248,13-
25 mar 20248,248,248,248,248,13-
22 mar 20248,238,238,238,238,12-
21 mar 20248,268,268,268,268,15-
20 mar 20248,238,238,238,238,12-
19 mar 20248,198,198,198,198,08-
18 mar 20248,158,158,158,158,04-
15 mar 20248,128,128,128,128,01-
14 mar 20248,048,048,048,047,93-
13 mar 20248,118,118,118,118,00-
12 mar 20248,098,098,098,097,98-
11 mar 20248,068,068,068,067,95-
08 mar 20248,048,048,048,047,93-
07 mar 20248,088,088,088,087,97-
06 mar 20248,088,088,088,087,97-
05 mar 20248,028,028,028,027,91-
04 mar 20247,977,977,977,977,86-
01 mar 20247,967,967,967,967,85-
29 feb 20247,877,877,877,877,76-
28 feb 20247,827,827,827,827,72-
27 feb 20247,867,867,867,867,75-
26 feb 20247,867,867,867,867,75-
23 feb 20247,897,897,897,897,78-
22 feb 20247,907,907,907,907,79-
21 feb 20247,807,807,807,807,70-
20 feb 20247,767,767,767,767,66-
16 feb 20247,717,717,717,717,61-
15 feb 20247,627,627,627,627,52-
14 feb 20247,487,487,487,487,38-
13 feb 20247,467,467,467,467,36-
12 feb 20247,527,527,527,527,42-
09 feb 20247,457,457,457,457,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...