Mercados españoles cerrados en 4 hrs 53 min
IBEX 35
11.025,70 -127,30 (-1,14%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0739 -0,0013 (-0,12%) Petróleo Brent
84,19 +0,61 (+0,73%) Oro
2.316,50 -5,80 (-0,25%) Bitcoin EUR
56.873,27 -1.291,88 (-2,22%)
MFS High Income Municipal Trust (CXE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 3,6100 | 3,6400 | 3,6000 | 3,6400 | 3,6400 | 25.400 |
| 07 may 2024 | 3,6100 | 3,6300 | 3,6100 | 3,6200 | 3,6200 | 62.000 |
| 06 may 2024 | 3,5900 | 3,6100 | 3,5900 | 3,6000 | 3,6000 | 27.800 |
| 03 may 2024 | 3,5900 | 3,6200 | 3,5900 | 3,5900 | 3,5900 | 111.300 |
| 02 may 2024 | 3,5400 | 3,5700 | 3,5400 | 3,5700 | 3,5700 | 40.700 |
| 01 may 2024 | 3,5400 | 3,5700 | 3,5300 | 3,5400 | 3,5400 | 85.700 |
| 30 abr 2024 | 3,5400 | 3,5400 | 3,5200 | 3,5300 | 3,5300 | 43.900 |
| 29 abr 2024 | 3,5300 | 3,5800 | 3,5100 | 3,5200 | 3,5200 | 24.700 |
| 26 abr 2024 | 3,5100 | 3,5400 | 3,5100 | 3,5100 | 3,5100 | 127.300 |
| 25 abr 2024 | 3,4900 | 3,5200 | 3,4600 | 3,5200 | 3,5200 | 144.800 |
| 24 abr 2024 | 3,4900 | 3,5100 | 3,4900 | 3,5000 | 3,5000 | 29.800 |
| 23 abr 2024 | 3,4800 | 3,5100 | 3,4800 | 3,5000 | 3,5000 | 40.000 |
| 22 abr 2024 | 3,4800 | 3,5000 | 3,4600 | 3,4900 | 3,4900 | 85.700 |
| 19 abr 2024 | 3,5000 | 3,5000 | 3,4700 | 3,4800 | 3,4800 | 19.200 |
| 18 abr 2024 | 3,4800 | 3,5000 | 3,4800 | 3,4800 | 3,4800 | 7000 |
| 17 abr 2024 | 3,4900 | 3,4900 | 3,4800 | 3,4900 | 3,4900 | 12.400 |
| 16 abr 2024 | 3,4600 | 3,5000 | 3,4600 | 3,4900 | 3,4900 | 19.300 |
| 16 abr 2024 | 0.015 Dividendo | |||||
| 15 abr 2024 | 3,5000 | 3,5100 | 3,4900 | 3,5000 | 3,4850 | 50.400 |
| 12 abr 2024 | 3,5000 | 3,5200 | 3,4900 | 3,5200 | 3,5049 | 8200 |
| 11 abr 2024 | 3,5200 | 3,5200 | 3,5000 | 3,5000 | 3,4850 | 53.500 |
| 10 abr 2024 | 3,5200 | 3,5300 | 3,5000 | 3,5000 | 3,4850 | 37.400 |
| 09 abr 2024 | 3,5300 | 3,5400 | 3,5300 | 3,5400 | 3,5248 | 35.400 |
| 08 abr 2024 | 3,5200 | 3,5400 | 3,5200 | 3,5400 | 3,5248 | 13.100 |
| 05 abr 2024 | 3,5300 | 3,5500 | 3,5100 | 3,5400 | 3,5248 | 58.200 |
| 04 abr 2024 | 3,5600 | 3,5700 | 3,5400 | 3,5400 | 3,5248 | 35.700 |
| 03 abr 2024 | 3,5600 | 3,5700 | 3,5400 | 3,5700 | 3,5547 | 47.000 |
| 02 abr 2024 | 3,5600 | 3,6200 | 3,5600 | 3,5800 | 3,5647 | 40.400 |
| 01 abr 2024 | 3,6200 | 3,6200 | 3,5700 | 3,5700 | 3,5547 | 85.000 |
| 28 mar 2024 | 3,6000 | 3,6300 | 3,5500 | 3,6300 | 3,6144 | 223.500 |
| 27 mar 2024 | 3,5600 | 3,6000 | 3,5600 | 3,5800 | 3,5647 | 131.100 |
| 26 mar 2024 | 3,5800 | 3,5800 | 3,5600 | 3,5600 | 3,5447 | 107.000 |
| 25 mar 2024 | 3,5700 | 3,5900 | 3,5600 | 3,5700 | 3,5547 | 92.800 |
| 22 mar 2024 | 3,6000 | 3,6200 | 3,5800 | 3,5800 | 3,5647 | 87.400 |
| 21 mar 2024 | 3,5800 | 3,6000 | 3,5700 | 3,5800 | 3,5647 | 129.000 |
| 20 mar 2024 | 3,6300 | 3,6300 | 3,5800 | 3,5900 | 3,5746 | 114.600 |
| 19 mar 2024 | 3,6300 | 3,6300 | 3,6200 | 3,6300 | 3,6144 | 24.300 |
| 18 mar 2024 | 3,5700 | 3,6200 | 3,5700 | 3,6100 | 3,5945 | 41.300 |
| 15 mar 2024 | 3,5800 | 3,5900 | 3,5700 | 3,5800 | 3,5647 | 30.300 |
| 14 mar 2024 | 3,6300 | 3,6300 | 3,5600 | 3,5600 | 3,5447 | 107.800 |
| 13 mar 2024 | 3,6200 | 3,6300 | 3,6100 | 3,6200 | 3,6045 | 42.400 |
| 12 mar 2024 | 3,6000 | 3,6400 | 3,6000 | 3,6200 | 3,6045 | 55.900 |
| 12 mar 2024 | 0.015 Dividendo | |||||
| 11 mar 2024 | 3,6200 | 3,6400 | 3,6200 | 3,6300 | 3,5995 | 40.600 |
| 08 mar 2024 | 3,6400 | 3,6400 | 3,6200 | 3,6200 | 3,5896 | 30.200 |
| 07 mar 2024 | 3,6600 | 3,6600 | 3,6000 | 3,6200 | 3,5896 | 51.600 |
| 06 mar 2024 | 3,6100 | 3,6400 | 3,6100 | 3,6400 | 3,6094 | 55.000 |
| 05 mar 2024 | 3,5900 | 3,6100 | 3,5700 | 3,6100 | 3,5797 | 73.100 |
| 04 mar 2024 | 3,5900 | 3,5900 | 3,5800 | 3,5800 | 3,5499 | 44.800 |
| 01 mar 2024 | 3,5700 | 3,6000 | 3,5600 | 3,5800 | 3,5499 | 41.400 |
| 29 feb 2024 | 3,5700 | 3,5800 | 3,5600 | 3,5700 | 3,5400 | 45.100 |
| 28 feb 2024 | 3,5300 | 3,5800 | 3,5300 | 3,5600 | 3,5301 | 57.200 |
| 27 feb 2024 | 3,5700 | 3,5800 | 3,5300 | 3,5300 | 3,5003 | 72.300 |
| 26 feb 2024 | 3,5800 | 3,6000 | 3,5600 | 3,5700 | 3,5400 | 76.600 |
| 23 feb 2024 | 3,6000 | 3,6200 | 3,5900 | 3,5900 | 3,5598 | 41.800 |
| 22 feb 2024 | 3,6100 | 3,6200 | 3,6000 | 3,6100 | 3,5797 | 58.300 |
| 21 feb 2024 | 3,6100 | 3,6200 | 3,6000 | 3,6000 | 3,5698 | 16.200 |
| 20 feb 2024 | 3,6100 | 3,6200 | 3,5800 | 3,6000 | 3,5698 | 32.000 |
| 16 feb 2024 | 3,6000 | 3,6100 | 3,5900 | 3,6000 | 3,5698 | 51.500 |
| 15 feb 2024 | 3,5900 | 3,6200 | 3,5900 | 3,6100 | 3,5797 | 43.700 |
| 14 feb 2024 | 3,6000 | 3,6000 | 3,5700 | 3,5900 | 3,5598 | 42.600 |
| 13 feb 2024 | 3,5800 | 3,6100 | 3,5700 | 3,5800 | 3,5499 | 56.300 |
| 13 feb 2024 | 0.014 Dividendo | |||||
| 12 feb 2024 | 3,6300 | 3,6700 | 3,5700 | 3,6200 | 3,5757 | 92.500 |
| 09 feb 2024 | 3,6100 | 3,6500 | 3,6100 | 3,6300 | 3,5856 | 66.900 |
| 08 feb 2024 | 3,5900 | 3,6000 | 3,5800 | 3,5900 | 3,5461 | 8900 |
| 07 feb 2024 | 3,6000 | 3,6200 | 3,6000 | 3,6000 | 3,5560 | 14.600 |
| 06 feb 2024 | 3,5800 | 3,6000 | 3,5500 | 3,6000 | 3,5560 | 77.000 |
| 05 feb 2024 | 3,5700 | 3,5800 | 3,5600 | 3,5800 | 3,5362 | 34.100 |
| 02 feb 2024 | 3,6000 | 3,6000 | 3,5700 | 3,5900 | 3,5461 | 49.400 |
| 01 feb 2024 | 3,6100 | 3,6300 | 3,6100 | 3,6200 | 3,5757 | 35.000 |
| 31 ene 2024 | 3,6000 | 3,6000 | 3,5600 | 3,5800 | 3,5362 | 54.300 |
| 30 ene 2024 | 3,5500 | 3,5600 | 3,5400 | 3,5600 | 3,5164 | 32.000 |
| 29 ene 2024 | 3,5200 | 3,5500 | 3,4900 | 3,5500 | 3,5066 | 78.200 |
| 26 ene 2024 | 3,5300 | 3,5500 | 3,4700 | 3,5200 | 3,4769 | 99.900 |
| 25 ene 2024 | 3,5300 | 3,5500 | 3,5300 | 3,5300 | 3,4868 | 30.400 |
| 24 ene 2024 | 3,5500 | 3,5500 | 3,5000 | 3,5100 | 3,4671 | 22.300 |
| 23 ene 2024 | 3,5200 | 3,5500 | 3,5100 | 3,5200 | 3,4769 | 51.700 |
| 22 ene 2024 | 3,5300 | 3,5600 | 3,5100 | 3,5100 | 3,4671 | 74.300 |
| 19 ene 2024 | 3,5500 | 3,5500 | 3,4600 | 3,5000 | 3,4572 | 86.000 |
| 18 ene 2024 | 3,5600 | 3,5800 | 3,5200 | 3,5400 | 3,4967 | 33.900 |
| 17 ene 2024 | 3,5900 | 3,6000 | 3,5300 | 3,5400 | 3,4967 | 47.000 |
| 16 ene 2024 | 3,5900 | 3,6400 | 3,5900 | 3,6000 | 3,5560 | 24.800 |
| 16 ene 2024 | 0.013 Dividendo | |||||
| 12 ene 2024 | 3,6400 | 3,6500 | 3,6100 | 3,6200 | 3,5629 | 15.100 |
| 11 ene 2024 | 3,6300 | 3,6400 | 3,5900 | 3,6100 | 3,5530 | 35.400 |
| 10 ene 2024 | 3,6300 | 3,6500 | 3,6100 | 3,6300 | 3,5727 | 28.800 |
| 09 ene 2024 | 3,6300 | 3,6300 | 3,5800 | 3,6000 | 3,5432 | 90.000 |
| 08 ene 2024 | 3,5900 | 3,6300 | 3,5800 | 3,6300 | 3,5727 | 54.200 |
| 05 ene 2024 | 3,5900 | 3,5900 | 3,5500 | 3,5600 | 3,5038 | 51.400 |
| 04 ene 2024 | 3,6200 | 3,6200 | 3,5500 | 3,5700 | 3,5137 | 64.000 |
| 03 ene 2024 | 3,6400 | 3,6400 | 3,5900 | 3,6000 | 3,5432 | 85.200 |
| 02 ene 2024 | 3,5500 | 3,6300 | 3,5500 | 3,6300 | 3,5727 | 118.000 |
| 29 dic 2023 | 3,5500 | 3,6000 | 3,5200 | 3,5500 | 3,4940 | 222.000 |
| 28 dic 2023 | 3,5500 | 3,5700 | 3,5300 | 3,5400 | 3,4841 | 93.900 |
| 27 dic 2023 | 3,5800 | 3,5900 | 3,5300 | 3,5500 | 3,4940 | 309.100 |
| 26 dic 2023 | 3,5900 | 3,5900 | 3,5500 | 3,5600 | 3,5038 | 116.800 |
| 22 dic 2023 | 3,5800 | 3,5900 | 3,5200 | 3,5700 | 3,5137 | 74.100 |
| 21 dic 2023 | 3,5600 | 3,5900 | 3,5600 | 3,5700 | 3,5137 | 78.400 |
| 20 dic 2023 | 3,5500 | 3,5700 | 3,5400 | 3,5600 | 3,5038 | 76.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.