Mercados españoles cerrados en 4 hrs 29 min

FMI Common Stock Fund (FMIMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,68+0,06 (+0,17%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202435,6835,6835,6835,6835,68-
27 jun 202435,6235,6235,6235,6235,62-
26 jun 202435,5835,5835,5835,5835,58-
25 jun 202435,7835,7835,7835,7835,78-
24 jun 202436,2336,2336,2336,2336,23-
21 jun 202436,1336,1336,1336,1336,13-
20 jun 202436,1436,1436,1436,1436,14-
18 jun 202436,3436,3436,3436,3436,34-
17 jun 202436,0736,0736,0736,0736,07-
14 jun 202435,6135,6135,6135,6135,61-
13 jun 202436,2236,2236,2236,2236,22-
12 jun 202436,3936,3936,3936,3936,39-
11 jun 202435,8335,8335,8335,8335,83-
10 jun 202436,0436,0436,0436,0436,04-
07 jun 202436,0636,0636,0636,0636,06-
06 jun 202436,0836,0836,0836,0836,08-
05 jun 202436,3136,3136,3136,3136,31-
04 jun 202435,9535,9535,9535,9535,95-
03 jun 202436,5036,5036,5036,5036,50-
31 may 202436,8836,8836,8836,8836,88-
30 may 202436,6536,6536,6536,6536,65-
29 may 202436,4236,4236,4236,4236,42-
28 may 202436,9636,9636,9636,9636,96-
24 may 202437,3437,3437,3437,3437,34-
23 may 202436,9136,9136,9136,9136,91-
22 may 202437,1937,1937,1937,1937,19-
21 may 202437,3837,3837,3837,3837,38-
20 may 202437,4237,4237,4237,4237,42-
17 may 202437,1837,1837,1837,1837,18-
16 may 202437,1937,1937,1937,1937,19-
15 may 202437,5337,5337,5337,5337,53-
14 may 202437,1337,1337,1337,1337,13-
13 may 202436,9436,9436,9436,9436,94-
10 may 202437,0437,0437,0437,0437,04-
09 may 202436,9736,9736,9736,9736,97-
08 may 202436,6236,6236,6236,6236,62-
07 may 202436,6236,6236,6236,6236,62-
06 may 202436,5636,5636,5636,5636,56-
03 may 202436,1136,1136,1136,1136,11-
02 may 202435,7435,7435,7435,7435,74-
01 may 202435,4435,4435,4435,4435,44-
30 abr 202435,6335,6335,6335,6335,63-
29 abr 202436,1136,1136,1136,1136,11-
26 abr 202435,9735,9735,9735,9735,97-
25 abr 202435,5535,5535,5535,5535,55-
24 abr 202435,7535,7535,7535,7535,75-
23 abr 202435,6935,6935,6935,6935,69-
22 abr 202435,3535,3535,3535,3535,35-
19 abr 202435,0935,0935,0935,0935,09-
18 abr 202434,8534,8534,8534,8534,85-
17 abr 202434,9034,9034,9034,9034,90-
16 abr 202435,3035,3035,3035,3035,30-
15 abr 202435,3835,3835,3835,3835,38-
12 abr 202435,6135,6135,6135,6135,61-
11 abr 202436,0336,0336,0336,0336,03-
10 abr 202436,0736,0736,0736,0736,07-
09 abr 202436,6436,6436,6436,6436,64-
08 abr 202436,7636,7636,7636,7636,76-
05 abr 202436,6936,6936,6936,6936,69-
04 abr 202436,4436,4436,4436,4436,44-
03 abr 202436,7636,7636,7636,7636,76-
02 abr 202436,5736,5736,5736,5736,57-
01 abr 202437,0037,0037,0037,0037,00-
28 mar 202437,1737,1737,1737,1737,17-
27 mar 202437,0537,0537,0537,0537,05-
26 mar 202436,4736,4736,4736,4736,47-
25 mar 202436,4536,4536,4536,4536,45-
22 mar 202436,6436,6436,6436,6436,64-
21 mar 202437,0137,0137,0137,0137,01-
20 mar 202436,5536,5536,5536,5536,55-
19 mar 202436,1736,1736,1736,1736,17-
18 mar 202435,7635,7635,7635,7635,76-
15 mar 202435,8935,8935,8935,8935,89-
14 mar 202435,7235,7235,7235,7235,72-
13 mar 202436,0436,0436,0436,0436,04-
12 mar 202435,8735,8735,8735,8735,87-
11 mar 202435,7635,7635,7635,7635,76-
08 mar 202435,9635,9635,9635,9635,96-
07 mar 202436,1736,1736,1736,1736,17-
06 mar 202435,7935,7935,7935,7935,79-
05 mar 202435,5635,5635,5635,5635,56-
04 mar 202435,8135,8135,8135,8135,81-
01 mar 202435,6835,6835,6835,6835,68-
29 feb 202435,5535,5535,5535,5535,55-
28 feb 202435,4935,4935,4935,4935,49-
27 feb 202435,5435,5435,5435,5435,54-
26 feb 202435,4835,4835,4835,4835,48-
23 feb 202435,5435,5435,5435,5435,54-
22 feb 202435,2635,2635,2635,2635,26-
21 feb 202434,8734,8734,8734,8734,87-
20 feb 202434,7534,7534,7534,7534,75-
16 feb 202434,8834,8834,8834,8834,88-
15 feb 202435,0535,0535,0535,0535,05-
14 feb 202434,7534,7534,7534,7534,75-
13 feb 202434,2034,2034,2034,2034,20-
12 feb 202435,0235,0235,0235,0235,02-
09 feb 202434,7434,7434,7434,7434,74-
08 feb 202434,3734,3734,3734,3734,37-
07 feb 202434,0834,0834,0834,0834,08-
06 feb 202433,8533,8533,8533,8533,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...