Mercados españoles cerrados en 3 hrs 20 min

Cambiar SMID Institutional (CAMUX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,52+0,06 (+0,26%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202423,5223,5223,5223,5223,52-
27 jun 202423,4623,4623,4623,4623,46-
26 jun 202423,4323,4323,4323,4323,43-
25 jun 202423,4823,4823,4823,4823,48-
24 jun 202423,7623,7623,7623,7623,76-
21 jun 202423,6323,6323,6323,6323,63-
20 jun 202423,5423,5423,5423,5423,54-
18 jun 202423,4923,4923,4923,4923,49-
17 jun 202423,4723,4723,4723,4723,47-
14 jun 202423,3223,3223,3223,3223,32-
13 jun 202423,5223,5223,5223,5223,52-
12 jun 202423,6323,6323,6323,6323,63-
11 jun 202423,5223,5223,5223,5223,52-
10 jun 202423,6223,6223,6223,6223,62-
07 jun 202423,5823,5823,5823,5823,58-
06 jun 202423,6523,6523,6523,6523,65-
05 jun 202423,6323,6323,6323,6323,63-
04 jun 202423,5923,5923,5923,5923,59-
03 jun 202423,6823,6823,6823,6823,68-
31 may 202423,8223,8223,8223,8223,82-
30 may 202423,5023,5023,5023,5023,50-
29 may 202423,4223,4223,4223,4223,42-
28 may 202423,6823,6823,6823,6823,68-
24 may 202423,9023,9023,9023,9023,90-
23 may 202423,8523,8523,8523,8523,85-
22 may 202424,2524,2524,2524,2524,25-
21 may 202424,3524,3524,3524,3524,35-
20 may 202424,3924,3924,3924,3924,39-
17 may 202424,4424,4424,4424,4424,44-
16 may 202424,3724,3724,3724,3724,37-
15 may 202424,4024,4024,4024,4024,40-
14 may 202424,3124,3124,3124,3124,31-
13 may 202424,2624,2624,2624,2624,26-
10 may 202424,2724,2724,2724,2724,27-
09 may 202424,1824,1824,1824,1824,18-
08 may 202424,2224,2224,2224,2224,22-
07 may 202424,2724,2724,2724,2724,27-
06 may 202424,0924,0924,0924,0924,09-
03 may 202423,9023,9023,9023,9023,90-
02 may 202423,6923,6923,6923,6923,69-
01 may 202423,6223,6223,6223,6223,62-
30 abr 202423,5223,5223,5223,5223,52-
29 abr 202423,8823,8823,8823,8823,88-
26 abr 202423,7223,7223,7223,7223,72-
25 abr 202423,7623,7623,7623,7623,76-
24 abr 202424,0524,0524,0524,0524,05-
23 abr 202424,0424,0424,0424,0424,04-
22 abr 202423,8223,8223,8223,8223,82-
19 abr 202423,6923,6923,6923,6923,69-
18 abr 202423,5023,5023,5023,5023,50-
17 abr 202423,5223,5223,5223,5223,52-
16 abr 202423,7123,7123,7123,7123,71-
15 abr 202423,8523,8523,8523,8523,85-
12 abr 202424,0824,0824,0824,0824,08-
11 abr 202424,4324,4324,4324,4324,43-
10 abr 202424,4424,4424,4424,4424,44-
09 abr 202424,9124,9124,9124,9124,91-
08 abr 202424,8124,8124,8124,8124,81-
05 abr 202424,7124,7124,7124,7124,71-
04 abr 202424,6224,6224,6224,6224,62-
03 abr 202424,8924,8924,8924,8924,89-
02 abr 202425,0425,0425,0425,0425,04-
01 abr 202425,2925,2925,2925,2925,29-
28 mar 202425,4825,4825,4825,4825,48-
27 mar 202425,3425,3425,3425,3425,34-
26 mar 202424,9824,9824,9824,9824,98-
25 mar 202425,0325,0325,0325,0325,03-
22 mar 202425,1025,1025,1025,1025,10-
21 mar 202425,3125,3125,3125,3125,31-
20 mar 202425,1825,1825,1825,1825,18-
19 mar 202425,0525,0525,0525,0525,05-
18 mar 202424,8824,8824,8824,8824,88-
15 mar 202424,9624,9624,9624,9624,96-
14 mar 202424,9824,9824,9824,9824,98-
13 mar 202425,1925,1925,1925,1925,19-
12 mar 202425,2125,2125,2125,2125,21-
11 mar 202425,1925,1925,1925,1925,19-
08 mar 202425,1325,1325,1325,1325,13-
07 mar 202425,2025,2025,2025,2025,20-
06 mar 202425,0925,0925,0925,0925,09-
05 mar 202424,9524,9524,9524,9524,95-
04 mar 202425,0025,0025,0025,0025,00-
01 mar 202424,8624,8624,8624,8624,86-
29 feb 202424,7624,7624,7624,7624,76-
28 feb 202424,7724,7724,7724,7724,77-
27 feb 202424,7224,7224,7224,7224,72-
26 feb 202424,6324,6324,6324,6324,63-
23 feb 202424,7024,7024,7024,7024,70-
22 feb 202424,6924,6924,6924,6924,69-
21 feb 202424,4724,4724,4724,4724,47-
20 feb 202424,3924,3924,3924,3924,39-
16 feb 202424,5324,5324,5324,5324,53-
15 feb 202424,6124,6124,6124,6124,61-
14 feb 202424,1824,1824,1824,1824,18-
13 feb 202423,8523,8523,8523,8523,85-
12 feb 202424,2124,2124,2124,2124,21-
09 feb 202424,0524,0524,0524,0524,05-
08 feb 202423,8823,8823,8823,8823,88-
07 feb 202423,7523,7523,7523,7523,75-
06 feb 202423,7523,7523,7523,7523,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...