Mercados españoles abiertos en 7 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0740 +0,0003 (+0,03%) Petróleo Brent
85,97 -0,04 (-0,05%) Bitcoin EUR
56.896,46 -1.135,02 (-1,96%)
Eaton Vance Tax-Managed Multi-Cap Gr A (EACPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,96 | - |
| 21 jun 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
| 20 jun 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
| 18 jun 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
| 17 jun 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
| 14 jun 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | - |
| 13 jun 2024 | 55,73 | 55,73 | 55,73 | 55,73 | 55,73 | - |
| 12 jun 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | - |
| 11 jun 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
| 10 jun 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
| 07 jun 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
| 06 jun 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
| 05 jun 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
| 04 jun 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 53,92 | - |
| 03 jun 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
| 31 may 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
| 30 may 2024 | 53,18 | 53,18 | 53,18 | 53,18 | 53,18 | - |
| 29 may 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
| 28 may 2024 | 54,39 | 54,39 | 54,39 | 54,39 | 54,39 | - |
| 24 may 2024 | 54,39 | 54,39 | 54,39 | 54,39 | 54,39 | - |
| 23 may 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
| 22 may 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
| 21 may 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,50 | - |
| 20 may 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
| 17 may 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
| 16 may 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
| 15 may 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
| 14 may 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
| 13 may 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
| 10 may 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
| 09 may 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
| 08 may 2024 | 53,27 | 53,27 | 53,27 | 53,27 | 53,27 | - |
| 07 may 2024 | 53,35 | 53,35 | 53,35 | 53,35 | 53,35 | - |
| 06 may 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
| 03 may 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 52,58 | - |
| 02 may 2024 | 51,85 | 51,85 | 51,85 | 51,85 | 51,85 | - |
| 01 may 2024 | 51,15 | 51,15 | 51,15 | 51,15 | 51,15 | - |
| 30 abr 2024 | 51,11 | 51,11 | 51,11 | 51,11 | 51,11 | - |
| 29 abr 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 52,14 | - |
| 26 abr 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
| 25 abr 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
| 24 abr 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 51,76 | - |
| 23 abr 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
| 22 abr 2024 | 51,03 | 51,03 | 51,03 | 51,03 | 51,03 | - |
| 19 abr 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
| 18 abr 2024 | 51,35 | 51,35 | 51,35 | 51,35 | 51,35 | - |
| 17 abr 2024 | 51,59 | 51,59 | 51,59 | 51,59 | 51,59 | - |
| 16 abr 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
| 15 abr 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
| 12 abr 2024 | 52,73 | 52,73 | 52,73 | 52,73 | 52,73 | - |
| 11 abr 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
| 10 abr 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,90 | - |
| 09 abr 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
| 08 abr 2024 | 53,23 | 53,23 | 53,23 | 53,23 | 53,23 | - |
| 05 abr 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
| 04 abr 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,46 | - |
| 03 abr 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
| 02 abr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
| 01 abr 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
| 28 mar 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
| 27 mar 2024 | 53,66 | 53,66 | 53,66 | 53,66 | 53,66 | - |
| 26 mar 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
| 25 mar 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
| 22 mar 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
| 21 mar 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
| 20 mar 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
| 19 mar 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
| 18 mar 2024 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | - |
| 15 mar 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
| 14 mar 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
| 13 mar 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
| 12 mar 2024 | 53,74 | 53,74 | 53,74 | 53,74 | 53,74 | - |
| 11 mar 2024 | 53,03 | 53,03 | 53,03 | 53,03 | 53,03 | - |
| 08 mar 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
| 07 mar 2024 | 53,34 | 53,34 | 53,34 | 53,34 | 53,34 | - |
| 06 mar 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
| 05 mar 2024 | 52,63 | 52,63 | 52,63 | 52,63 | 52,63 | - |
| 04 mar 2024 | 53,67 | 53,67 | 53,67 | 53,67 | 53,67 | - |
| 01 mar 2024 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
| 29 feb 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 53,79 | - |
| 28 feb 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
| 27 feb 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
| 26 feb 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
| 23 feb 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
| 22 feb 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
| 21 feb 2024 | 52,57 | 52,57 | 52,57 | 52,57 | 52,57 | - |
| 20 feb 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
| 16 feb 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,87 | - |
| 15 feb 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,40 | - |
| 14 feb 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
| 13 feb 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,70 | - |
| 12 feb 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
| 09 feb 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
| 08 feb 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
| 07 feb 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
| 06 feb 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
| 05 feb 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,70 | - |
| 02 feb 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
| 01 feb 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
| 31 ene 2024 | 51,11 | 51,11 | 51,11 | 51,11 | 51,11 | - |
| *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.