Mercados españoles cerrados

Cambiar International Equity Inv (CAMIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,33-0,23 (-0,90%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024------
30 abr 202425,3325,3325,3325,3325,33-
29 abr 202425,5625,5625,5625,5625,56-
26 abr 202425,4025,4025,4025,4025,40-
25 abr 202425,1925,1925,1925,1925,19-
24 abr 202425,2325,2325,2325,2325,23-
23 abr 202425,2525,2525,2525,2525,25-
22 abr 202424,9424,9424,9424,9424,94-
19 abr 202424,7824,7824,7824,7824,78-
18 abr 202424,9024,9024,9024,9024,90-
17 abr 202424,8924,8924,8924,8924,89-
16 abr 202424,8224,8224,8224,8224,82-
15 abr 202424,9624,9624,9624,9624,96-
12 abr 202425,0625,0625,0625,0625,06-
11 abr 202425,3525,3525,3525,3525,35-
10 abr 202425,3325,3325,3325,3325,33-
09 abr 202425,6025,6025,6025,6025,60-
08 abr 202425,5925,5925,5925,5925,59-
05 abr 202425,5625,5625,5625,5625,56-
04 abr 202425,4525,4525,4525,4525,45-
03 abr 202425,6025,6025,6025,6025,60-
02 abr 202425,5325,5325,5325,5325,53-
01 abr 202425,5925,5925,5925,5925,59-
28 mar 202425,6725,6725,6725,6725,67-
27 mar 202425,7025,7025,7025,7025,70-
26 mar 202425,5825,5825,5825,5825,58-
25 mar 202425,5025,5025,5025,5025,50-
22 mar 202425,5025,5025,5025,5025,50-
21 mar 202425,5825,5825,5825,5825,58-
20 mar 202425,5925,5925,5925,5925,59-
19 mar 202425,3925,3925,3925,3925,39-
18 mar 202425,3925,3925,3925,3925,39-
15 mar 202425,3025,3025,3025,3025,30-
14 mar 202425,4225,4225,4225,4225,42-
13 mar 202425,5625,5625,5625,5625,56-
12 mar 202425,5525,5525,5525,5525,55-
11 mar 202425,4025,4025,4025,4025,40-
08 mar 202425,5525,5525,5525,5525,55-
07 mar 202425,5125,5125,5125,5125,51-
06 mar 202425,2625,2625,2625,2625,26-
05 mar 202425,0425,0425,0425,0425,04-
04 mar 202425,0925,0925,0925,0925,09-
01 mar 202425,0125,0125,0125,0125,01-
29 feb 202424,7324,7324,7324,7324,73-
28 feb 202424,7324,7324,7324,7324,73-
27 feb 202424,7224,7224,7224,7224,72-
26 feb 202424,6524,6524,6524,6524,65-
23 feb 202424,7924,7924,7924,7924,79-
22 feb 202424,6724,6724,6724,6724,67-
21 feb 202424,4124,4124,4124,4124,41-
20 feb 202424,3724,3724,3724,3724,37-
16 feb 202424,2924,2924,2924,2924,29-
15 feb 202424,1424,1424,1424,1424,14-
14 feb 202424,0224,0224,0224,0224,02-
13 feb 202423,7423,7423,7423,7423,74-
12 feb 202424,1524,1524,1524,1524,15-
09 feb 202424,0124,0124,0124,0124,01-
08 feb 202423,9523,9523,9523,9523,95-
07 feb 202423,8623,8623,8623,8623,86-
06 feb 202423,9423,9423,9423,9423,94-
05 feb 202423,9623,9623,9623,9623,96-
02 feb 202423,9623,9623,9623,9623,96-
01 feb 202424,2324,2324,2324,2324,23-
31 ene 202424,0024,0024,0024,0024,00-
30 ene 202424,1924,1924,1924,1924,19-
29 ene 202424,1924,1924,1924,1924,19-
26 ene 202424,0924,0924,0924,0924,09-
25 ene 202423,9823,9823,9823,9823,98-
24 ene 202424,0424,0424,0424,0424,04-
23 ene 202423,9323,9323,9323,9323,93-
22 ene 202423,9723,9723,9723,9723,97-
19 ene 202423,9423,9423,9423,9423,94-
18 ene 202423,8523,8523,8523,8523,85-
17 ene 202423,6623,6623,6623,6623,66-
16 ene 202423,9223,9223,9223,9223,92-
12 ene 202424,3224,3224,3224,3224,32-
11 ene 202424,1324,1324,1324,1324,13-
10 ene 202424,1124,1124,1124,1124,11-
09 ene 202424,0624,0624,0624,0624,06-
08 ene 202424,1924,1924,1924,1924,19-
05 ene 202423,9923,9923,9923,9923,99-
04 ene 202423,9923,9923,9923,9923,99-
03 ene 202423,9623,9623,9623,9623,96-
02 ene 202424,0324,0324,0324,0324,03-
29 dic 202324,2824,2824,2824,2824,28-
28 dic 202324,2524,2524,2524,2524,25-
28 dic 20230.416 Dividendo
27 dic 202324,7524,7524,7524,7524,33-
26 dic 202324,5024,5024,5024,5024,09-
22 dic 202324,4024,4024,4024,4023,99-
21 dic 202324,3624,3624,3624,3623,95-
20 dic 202324,1024,1024,1024,1023,69-
19 dic 202324,3324,3324,3324,3323,92-
18 dic 202324,1724,1724,1724,1723,76-
15 dic 202324,1924,1924,1924,1923,78-
14 dic 202324,3724,3724,3724,3723,96-
13 dic 202324,1724,1724,1724,1723,76-
12 dic 202323,7923,7923,7923,7923,39-
11 dic 202323,7323,7323,7323,7323,33-
08 dic 202323,7323,7323,7323,7323,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...