Mercados españoles cerrados

MassMutual Disciplined Value Svc (DENVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,56-0,03 (-0,22%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 jul 2023 - 06 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202413,5613,5613,5613,5613,56-
03 jul 202413,5913,5913,5913,5913,59-
02 jul 202413,5813,5813,5813,5813,58-
01 jul 202413,5413,5413,5413,5413,54-
28 jun 202413,6213,6213,6213,6213,62-
27 jun 202413,5813,5813,5813,5813,58-
26 jun 202413,5913,5913,5913,5913,59-
25 jun 202413,6613,6613,6613,6613,66-
24 jun 202413,7813,7813,7813,7813,78-
21 jun 202413,6913,6913,6913,6913,69-
20 jun 202413,6913,6913,6913,6913,69-
18 jun 202413,6513,6513,6513,6513,65-
17 jun 202413,6013,6013,6013,6013,60-
14 jun 202413,5113,5113,5113,5113,51-
13 jun 202413,5913,5913,5913,5913,59-
12 jun 202413,6113,6113,6113,6113,61-
11 jun 202413,5713,5713,5713,5713,57-
10 jun 202413,6613,6613,6613,6613,66-
07 jun 202413,6413,6413,6413,6413,64-
06 jun 202413,6613,6613,6613,6613,66-
05 jun 202413,6813,6813,6813,6813,68-
04 jun 202413,6213,6213,6213,6213,62-
03 jun 202413,6713,6713,6713,6713,67-
31 may 202413,5713,5713,5713,5713,57-
30 may 202413,5713,5713,5713,5713,57-
29 may 202413,4613,4613,4613,4613,46-
28 may 202413,6213,6213,6213,6213,62-
24 may 202413,7413,7413,7413,7413,74-
23 may 202413,6713,6713,6713,6713,67-
22 may 202413,8513,8513,8513,8513,85-
21 may 202413,8913,8913,8913,8913,89-
20 may 202413,8713,8713,8713,8713,87-
17 may 202413,9113,9113,9113,9113,91-
16 may 202413,8713,8713,8713,8713,87-
15 may 202413,8913,8913,8913,8913,89-
14 may 202413,7913,7913,7913,7913,79-
13 may 202413,7313,7313,7313,7313,73-
10 may 202413,7213,7213,7213,7213,72-
09 may 202413,7013,7013,7013,7013,70-
08 may 202413,5913,5913,5913,5913,59-
07 may 202413,5613,5613,5613,5613,56-
06 may 202413,5413,5413,5413,5413,54-
03 may 202413,4413,4413,4413,4413,44-
02 may 202413,3613,3613,3613,3613,36-
01 may 202413,2913,2913,2913,2913,29-
30 abr 202413,2913,2913,2913,2913,29-
29 abr 202413,5113,5113,5113,5113,51-
26 abr 202413,4613,4613,4613,4613,46-
25 abr 202413,4813,4813,4813,4813,48-
24 abr 202413,5313,5313,5313,5313,53-
23 abr 202413,5113,5113,5113,5113,51-
22 abr 202413,4113,4113,4113,4113,41-
19 abr 202413,3013,3013,3013,3013,30-
18 abr 202413,2213,2213,2213,2213,22-
17 abr 202413,1913,1913,1913,1913,19-
16 abr 202413,2213,2213,2213,2213,22-
15 abr 202413,3113,3113,3113,3113,31-
12 abr 202413,4013,4013,4013,4013,40-
11 abr 202413,6013,6013,6013,6013,60-
10 abr 202413,6213,6213,6213,6213,62-
09 abr 202413,8013,8013,8013,8013,80-
08 abr 202413,7913,7913,7913,7913,79-
05 abr 202413,7813,7813,7813,7813,78-
04 abr 202413,6813,6813,6813,6813,68-
03 abr 202413,8213,8213,8213,8213,82-
02 abr 202413,8113,8113,8113,8113,81-
01 abr 202413,9013,9013,9013,9013,90-
28 mar 202413,9713,9713,9713,9713,97-
27 mar 202413,9113,9113,9113,9113,91-
26 mar 202413,7313,7313,7313,7313,73-
25 mar 202413,7413,7413,7413,7413,74-
22 mar 202413,7513,7513,7513,7513,75-
21 mar 202413,8313,8313,8313,8313,83-
20 mar 202413,7413,7413,7413,7413,74-
19 mar 202413,6213,6213,6213,6213,62-
18 mar 202413,5513,5513,5513,5513,55-
15 mar 202413,5013,5013,5013,5013,50-
14 mar 202413,4913,4913,4913,4913,49-
13 mar 202413,6013,6013,6013,6013,60-
12 mar 202413,5613,5613,5613,5613,56-
11 mar 202413,5113,5113,5113,5113,51-
08 mar 202413,4713,4713,4713,4713,47-
07 mar 202413,4513,4513,4513,4513,45-
06 mar 202413,4113,4113,4113,4113,41-
05 mar 202413,3313,3313,3313,3313,33-
04 mar 202413,3613,3613,3613,3613,36-
01 mar 202413,3313,3313,3313,3313,33-
29 feb 202413,2613,2613,2613,2613,26-
28 feb 202413,2213,2213,2213,2213,22-
27 feb 202413,2013,2013,2013,2013,20-
26 feb 202413,1913,1913,1913,1913,19-
23 feb 202413,2213,2213,2213,2213,22-
22 feb 202413,1613,1613,1613,1613,16-
21 feb 202413,0413,0413,0413,0413,04-
20 feb 202413,0013,0013,0013,0013,00-
16 feb 202413,0213,0213,0213,0213,02-
15 feb 202413,0513,0513,0513,0513,05-
14 feb 202412,8912,8912,8912,8912,89-
13 feb 202412,7912,7912,7912,7912,79-
12 feb 202412,9912,9912,9912,9912,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...