Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.846,65 +662,63 (+1,18%)
Multi-Manager Growth Strategies Inst (CZMGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 27 jun 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 26 jun 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 25 jun 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 24 jun 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 21 jun 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 20 jun 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 18 jun 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 18 jun 2024 | 0 Dividendo | |||||
| 18 jun 2024 | 1.013 Plusvalía | |||||
| 17 jun 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 19,67 | - |
| 14 jun 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 19,48 | - |
| 13 jun 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 19,43 | - |
| 12 jun 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 19,34 | - |
| 11 jun 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 19,07 | - |
| 10 jun 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,01 | - |
| 07 jun 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 18,93 | - |
| 06 jun 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 18,96 | - |
| 05 jun 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 18,94 | - |
| 04 jun 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 18,58 | - |
| 03 jun 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 18,53 | - |
| 31 may 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 18,40 | - |
| 30 may 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 18,36 | - |
| 29 may 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 18,65 | - |
| 28 may 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 18,73 | - |
| 24 may 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 18,65 | - |
| 23 may 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 18,48 | - |
| 22 may 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 18,53 | - |
| 21 may 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 18,59 | - |
| 20 may 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 18,54 | - |
| 17 may 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 18,44 | - |
| 16 may 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 18,42 | - |
| 15 may 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 18,49 | - |
| 14 may 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 18,24 | - |
| 13 may 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 18,13 | - |
| 10 may 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 18,14 | - |
| 09 may 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 18,14 | - |
| 08 may 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 18,08 | - |
| 07 may 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 18,12 | - |
| 06 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,16 | - |
| 03 may 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 17,88 | - |
| 02 may 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 17,62 | - |
| 01 may 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 17,39 | - |
| 30 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 17,46 | - |
| 29 abr 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 17,76 | - |
| 26 abr 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 17,73 | - |
| 25 abr 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 17,42 | - |
| 24 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 17,55 | - |
| 23 abr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 17,60 | - |
| 22 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,31 | - |
| 19 abr 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 17,16 | - |
| 18 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 17,55 | - |
| 17 abr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 17,64 | - |
| 16 abr 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 17,81 | - |
| 15 abr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 17,79 | - |
| 12 abr 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 18,14 | - |
| 11 abr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 18,41 | - |
| 10 abr 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 18,19 | - |
| 09 abr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 18,30 | - |
| 08 abr 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 18,33 | - |
| 05 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,35 | - |
| 04 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 18,08 | - |
| 03 abr 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 18,33 | - |
| 02 abr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 18,28 | - |
| 01 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 18,42 | - |
| 28 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 18,40 | - |
| 27 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 18,43 | - |
| 26 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 18,45 | - |
| 25 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 18,52 | - |
| 22 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 18,57 | - |
| 21 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 18,55 | - |
| 20 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 18,50 | - |
| 19 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 18,27 | - |
| 18 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 18,17 | - |
| 15 mar 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,01 | - |
| 14 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 18,22 | - |
| 13 mar 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 18,23 | - |
| 12 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,29 | - |
| 11 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 17,95 | - |
| 08 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,07 | - |
| 07 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 18,28 | - |
| 06 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 17,99 | - |
| 05 mar 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 17,90 | - |
| 04 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 18,19 | - |
| 01 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 18,25 | - |
| 29 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,02 | - |
| 28 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 17,88 | - |
| 27 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 17,93 | - |
| 26 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 17,90 | - |
| 23 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 17,91 | - |
| 22 feb 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 17,92 | - |
| 21 feb 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 17,35 | - |
| 20 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 17,42 | - |
| 16 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 17,62 | - |
| 15 feb 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 17,76 | - |
| 14 feb 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 17,72 | - |
| 13 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 17,44 | - |
| 12 feb 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 17,70 | - |
| 09 feb 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 17,80 | - |
| 08 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 17,61 | - |
| *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.