Mercados españoles cerrados en 7 hrs 22 min

Frontier MFG Global Equity Fund (FMGEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3956+0,0041 (+0,17%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024------
08 may 2024------
07 may 2024------
06 may 2024------
03 may 2024------
02 may 2024------
01 may 2024------
30 abr 20242,38542,38542,38542,38542,3854-
29 abr 20242,39562,39562,39562,39562,3956-
26 abr 20242,39152,39152,39152,39152,3915-
26 abr 20240.071994 Dividendo
25 abr 20242,47002,47002,47002,47002,3980-
24 abr 20242,46252,46252,46252,46252,3907-
23 abr 20242,46572,46572,46572,46572,3938-
22 abr 20242,46332,46332,46332,46332,3915-
19 abr 20242,46472,46472,46472,46472,3929-
18 abr 20242,46172,46172,46172,46172,3899-
17 abr 20242,46482,46482,46482,46482,3930-
16 abr 20242,46012,46012,46012,46012,3884-
15 abr 20242,46062,46062,46062,46062,3889-
12 abr 20242,45942,45942,45942,45942,3877-
11 abr 20242,46702,46702,46702,46702,3951-
10 abr 20242,46452,46452,46452,46452,3927-
09 abr 20242,47862,47862,47862,47862,4064-
08 abr 20242,47682,47682,47682,47682,4046-
05 abr 20242,47862,47862,47862,47862,4064-
04 abr 20242,47892,47892,47892,47892,4066-
03 abr 20242,47702,47702,47702,47702,4048-
02 abr 20242,47002,47002,47002,47002,3980-
01 abr 20242,47122,47122,47122,47122,3992-
28 mar 20242,48002,48002,48002,48002,4077-
27 mar 20242,47432,47432,47432,47432,4022-
26 mar 20242,47492,47492,47492,47492,4028-
25 mar 20242,48002,48002,48002,48002,4077-
22 mar 20242,47932,47932,47932,47932,4070-
21 mar 20242,48112,48112,48112,48112,4088-
20 mar 20242,49502,49502,49502,49502,4223-
19 mar 20242,49002,49002,49002,49002,4174-
18 mar 20242,49082,49082,49082,49082,4182-
15 mar 20242,49622,49622,49622,49622,4234-
14 mar 20242,49592,49592,49592,49592,4232-
13 mar 20242,50302,50302,50302,50302,4300-
12 mar 20242,50002,50002,50002,50002,4271-
11 mar 20242,50002,50002,50002,50002,4271-
08 mar 20242,50332,50332,50332,50332,4303-
07 mar 20242,50312,50312,50312,50312,4301-
06 mar 20242,50002,50002,50002,50002,4271-
05 mar 20242,49352,49352,49352,49352,4208-
04 mar 20242,49182,49182,49182,49182,4192-
01 mar 20242,49262,49262,49262,49262,4199-
29 feb 20242,49002,49002,49002,49002,4174-
28 feb 20242,49682,49682,49682,49682,4240-
27 feb 20242,49622,49622,49622,49622,4234-
26 feb 20242,49002,49002,49002,49002,4174-
23 feb 20242,49572,49572,49572,49572,4230-
22 feb 20242,49452,49452,49452,49452,4218-
21 feb 20242,49452,49452,49452,49452,4218-
20 feb 20242,49552,49552,49552,49552,4228-
16 feb 20242,50182,50182,50182,50182,4289-
15 feb 20242,50782,50782,50782,50782,4347-
14 feb 20242,49652,49652,49652,49652,4237-
13 feb 20242,47642,47642,47642,47642,4042-
12 feb 20242,50422,50422,50422,50422,4312-
09 feb 20242,50762,50762,50762,50762,4345-
08 feb 20242,50002,50002,50002,50002,4271-
07 feb 20242,49422,49422,49422,49422,4215-
06 feb 20242,47332,47332,47332,47332,4012-
05 feb 20242,46952,46952,46952,46952,3975-
02 feb 20242,48112,48112,48112,48112,4088-
01 feb 20242,47492,47492,47492,47492,4028-
31 ene 20242,44002,44002,44002,44002,3689-
30 ene 20242,46352,46352,46352,46352,3917-
29 ene 20242,46002,46002,46002,46002,3883-
26 ene 20242,44452,44452,44452,44452,3732-
25 ene 20242,43562,43562,43562,43562,3646-
24 ene 20242,42702,42702,42702,42702,3563-
23 ene 20242,40002,40002,40002,40002,3300-
22 ene 20242,40002,40002,40002,40002,3300-
19 ene 20242,40002,40002,40002,40002,3300-
18 ene 20242,38172,38172,38172,38172,3123-
17 ene 20242,37002,37002,37002,37002,3009-
16 ene 20242,37762,37762,37762,37762,3083-
12 ene 20242,39232,39232,39232,39232,3226-
11 ene 20242,39092,39092,39092,39092,3212-
10 ene 20242,39022,39022,39022,39022,3205-
09 ene 20242,38002,38002,38002,38002,3106-
08 ene 20242,38002,38002,38002,38002,3106-
05 ene 20242,35532,35532,35532,35532,2866-
04 ene 20242,35672,35672,35672,35672,2880-
03 ene 20242,36102,36102,36102,36102,2922-
02 ene 20242,37002,37002,37002,37002,3009-
29 dic 20232,40582,40582,40582,40582,3357-
28 dic 20232,39922,39922,39922,39922,3293-
28 dic 20230.015664 Dividendo
27 dic 20232,42052,42052,42052,42052,3347-
26 dic 20232,39402,39402,39402,39402,3092-
22 dic 20232,37772,37772,37772,37772,2935-
21 dic 20232,37382,37382,37382,37382,2897-
20 dic 20232,35002,35002,35002,35002,2667-
19 dic 20232,37002,37002,37002,37002,2860-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...