Mercados españoles cerrados

Six Circles Mgd Eq Port US Uncons (CMEUX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,06+0,03 (+0,17%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024------
29 abr 202418,0618,0618,0618,0618,06-
26 abr 202417,8217,8217,8217,8217,82-
25 abr 202417,8217,8217,8217,8217,82-
24 abr 202417,9117,9117,9117,9117,91-
23 abr 202417,9417,9417,9417,9417,94-
22 abr 202417,7017,7017,7017,7017,70-
19 abr 202417,5517,5517,5517,5517,55-
18 abr 202417,7517,7517,7517,7517,75-
17 abr 202417,7917,7917,7917,7917,79-
16 abr 202417,9117,9117,9117,9117,91-
15 abr 202417,9317,9317,9317,9317,93-
12 abr 202418,1618,1618,1618,1618,16-
11 abr 202418,4318,4318,4318,4318,43-
10 abr 202418,2718,2718,2718,2718,27-
09 abr 202418,4418,4418,4418,4418,44-
08 abr 202418,4118,4118,4118,4118,41-
05 abr 202418,4318,4318,4318,4318,43-
04 abr 202418,2218,2218,2218,2218,22-
03 abr 202418,4418,4418,4418,4418,44-
02 abr 202418,4018,4018,4018,4018,40-
01 abr 202418,5318,5318,5318,5318,53-
28 mar 202418,5518,5518,5518,5518,55-
27 mar 202418,5418,5418,5418,5418,54-
26 mar 202418,4018,4018,4018,4018,40-
25 mar 202418,4918,4918,4918,4918,49-
22 mar 202418,5418,5418,5418,5418,54-
21 mar 202418,5418,5418,5418,5418,54-
20 mar 202418,4818,4818,4818,4818,48-
19 mar 202418,3118,3118,3118,3118,31-
18 mar 202418,2118,2118,2118,2118,21-
15 mar 202418,1018,1018,1018,1018,10-
14 mar 202418,2518,2518,2518,2518,25-
13 mar 202418,2818,2818,2818,2818,28-
12 mar 202418,3218,3218,3218,3218,32-
11 mar 202418,0918,0918,0918,0918,09-
08 mar 202418,1318,1318,1318,1318,13-
07 mar 202418,2618,2618,2618,2618,26-
06 mar 202418,0518,0518,0518,0518,05-
05 mar 202417,9617,9617,9617,9617,96-
04 mar 202418,1818,1818,1818,1818,18-
01 mar 202418,2018,2018,2018,2018,20-
29 feb 202418,0318,0318,0318,0318,03-
28 feb 202417,9117,9117,9117,9117,91-
27 feb 202417,9617,9617,9617,9617,96-
26 feb 202417,9417,9417,9417,9417,94-
23 feb 202418,0118,0118,0118,0118,01-
22 feb 202418,0218,0218,0218,0218,02-
21 feb 202417,6117,6117,6117,6117,61-
20 feb 202417,6117,6117,6117,6117,61-
16 feb 202417,7417,7417,7417,7417,74-
15 feb 202417,8317,8317,8317,8317,83-
14 feb 202417,7317,7317,7317,7317,73-
13 feb 202417,5117,5117,5117,5117,51-
12 feb 202417,7717,7717,7717,7717,77-
09 feb 202417,8017,8017,8017,8017,80-
08 feb 202417,7017,7017,7017,7017,70-
07 feb 202417,6717,6717,6717,6717,67-
06 feb 202417,5117,5117,5117,5117,51-
05 feb 202417,4617,4617,4617,4617,46-
02 feb 202417,5117,5117,5117,5117,51-
01 feb 202417,2517,2517,2517,2517,25-
31 ene 202417,0417,0417,0417,0417,04-
30 ene 202417,3517,3517,3517,3517,35-
29 ene 202417,4117,4117,4117,4117,41-
26 ene 202417,2717,2717,2717,2717,27-
25 ene 202417,2717,2717,2717,2717,27-
24 ene 202417,1917,1917,1917,1917,19-
23 ene 202417,1517,1517,1517,1517,15-
22 ene 202417,1017,1017,1017,1017,10-
19 ene 202417,0517,0517,0517,0517,05-
18 ene 202416,8416,8416,8416,8416,84-
17 ene 202416,6816,6816,6816,6816,68-
16 ene 202416,7716,7716,7716,7716,77-
12 ene 202416,8616,8616,8616,8616,86-
11 ene 202416,8316,8316,8316,8316,83-
10 ene 202416,8316,8316,8316,8316,83-
09 ene 202416,7216,7216,7216,7216,72-
08 ene 202416,7416,7416,7416,7416,74-
05 ene 202416,4916,4916,4916,4916,49-
04 ene 202416,4616,4616,4616,4616,46-
03 ene 202416,5316,5316,5316,5316,53-
02 ene 202416,6316,6316,6316,6316,63-
29 dic 202316,7416,7416,7416,7416,74-
28 dic 202316,7916,7916,7916,7916,79-
27 dic 202316,7916,7916,7916,7916,79-
26 dic 202316,7716,7716,7716,7716,77-
22 dic 202316,7016,7016,7016,7016,70-
21 dic 202316,6716,6716,6716,6716,67-
20 dic 202316,5016,5016,5016,5016,50-
19 dic 202316,7416,7416,7416,7416,74-
18 dic 202316,6516,6516,6516,6516,65-
15 dic 202316,5616,5616,5616,5616,56-
14 dic 202316,5516,5516,5516,5516,55-
14 dic 20230.194 Dividendo
13 dic 202316,7016,7016,7016,7016,51-
12 dic 202316,4916,4916,4916,4916,30-
11 dic 202316,4316,4316,4316,4316,24-
08 dic 202316,4016,4016,4016,4016,21-
07 dic 202316,3216,3216,3216,3216,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...