Mercados españoles cerrados

FMI International Fund (FMIYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,60+0,33 (+0,94%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202435,6035,6035,6035,6035,60-
25 abr 202435,2735,2735,2735,2735,27-
24 abr 202435,4135,4135,4135,4135,41-
23 abr 202435,4635,4635,4635,4635,46-
22 abr 202435,2335,2335,2335,2335,23-
19 abr 202434,8434,8434,8434,8434,84-
18 abr 202434,9134,9134,9134,9134,91-
17 abr 202434,6934,6934,6934,6934,69-
16 abr 202434,7734,7734,7734,7734,77-
15 abr 202434,9934,9934,9934,9934,99-
12 abr 202435,0935,0935,0935,0935,09-
11 abr 202435,5535,5535,5535,5535,55-
10 abr 202435,5235,5235,5235,5235,52-
09 abr 202435,6135,6135,6135,6135,61-
08 abr 202435,6235,6235,6235,6235,62-
05 abr 202435,6535,6535,6535,6535,65-
04 abr 202435,4535,4535,4535,4535,45-
03 abr 202435,7135,7135,7135,7135,71-
02 abr 202435,7035,7035,7035,7035,70-
01 abr 202435,9135,9135,9135,9135,91-
28 mar 202435,9835,9835,9835,9835,98-
27 mar 202436,1436,1436,1436,1436,14-
26 mar 202435,9135,9135,9135,9135,91-
25 mar 202435,6835,6835,6835,6835,68-
22 mar 202435,8435,8435,8435,8435,84-
21 mar 202435,8035,8035,8035,8035,80-
20 mar 202435,6635,6635,6635,6635,66-
19 mar 202435,4235,4235,4235,4235,42-
18 mar 202435,1735,1735,1735,1735,17-
15 mar 202435,2035,2035,2035,2035,20-
14 mar 202435,2935,2935,2935,2935,29-
13 mar 202435,2635,2635,2635,2635,26-
12 mar 202435,2735,2735,2735,2735,27-
11 mar 202434,9734,9734,9734,9734,97-
08 mar 202434,8334,8334,8334,8334,83-
07 mar 202434,9834,9834,9834,9834,98-
06 mar 202434,8534,8534,8534,8534,85-
05 mar 202434,6034,6034,6034,6034,60-
04 mar 202434,7934,7934,7934,7934,79-
01 mar 202434,7834,7834,7834,7834,78-
29 feb 202434,4834,4834,4834,4834,48-
28 feb 202434,3334,3334,3334,3334,33-
27 feb 202434,5534,5534,5534,5534,55-
26 feb 202434,6334,6334,6334,6334,63-
23 feb 202434,7534,7534,7534,7534,75-
22 feb 202434,9734,9734,9734,9734,97-
21 feb 202434,6334,6334,6334,6334,63-
20 feb 202434,5934,5934,5934,5934,59-
16 feb 202434,6334,6334,6334,6334,63-
15 feb 202434,4934,4934,4934,4934,49-
14 feb 202434,3134,3134,3134,3134,31-
13 feb 202434,0934,0934,0934,0934,09-
12 feb 202434,3934,3934,3934,3934,39-
09 feb 202434,3334,3334,3334,3334,33-
08 feb 202434,2734,2734,2734,2734,27-
07 feb 202434,1734,1734,1734,1734,17-
06 feb 202434,1434,1434,1434,1434,14-
05 feb 202434,0134,0134,0134,0134,01-
02 feb 202434,1534,1534,1534,1534,15-
01 feb 202434,1434,1434,1434,1434,14-
31 ene 202433,9033,9033,9033,9033,90-
30 ene 202434,2034,2034,2034,2034,20-
29 ene 202434,2534,2534,2534,2534,25-
26 ene 202434,1234,1234,1234,1234,12-
25 ene 202433,9533,9533,9533,9533,95-
24 ene 202433,8333,8333,8333,8333,83-
23 ene 202433,8633,8633,8633,8633,86-
22 ene 202433,9133,9133,9133,9133,91-
19 ene 202433,8233,8233,8233,8233,82-
18 ene 202433,7333,7333,7333,7333,73-
17 ene 202433,7033,7033,7033,7033,70-
16 ene 202433,7033,7033,7033,7033,70-
12 ene 202433,8933,8933,8933,8933,89-
11 ene 202433,7133,7133,7133,7133,71-
10 ene 202433,8033,8033,8033,8033,80-
09 ene 202433,5833,5833,5833,5833,58-
08 ene 202433,8133,8133,8133,8133,81-
05 ene 202433,5233,5233,5233,5233,52-
04 ene 202433,6533,6533,6533,6533,65-
03 ene 202433,5633,5633,5633,5633,56-
02 ene 202433,9633,9633,9633,9633,96-
29 dic 202334,0434,0434,0434,0434,04-
28 dic 202334,0834,0834,0834,0834,08-
27 dic 202334,0734,0734,0734,0734,07-
26 dic 202334,0134,0134,0134,0134,01-
22 dic 202333,8933,8933,8933,8933,89-
21 dic 202333,8433,8433,8433,8433,84-
20 dic 202333,5933,5933,5933,5933,59-
19 dic 202333,7033,7033,7033,7033,70-
18 dic 202333,5633,5633,5633,5633,56-
15 dic 202333,4533,4533,4533,4533,45-
14 dic 202333,6133,6133,6133,6133,61-
13 dic 202333,3233,3233,3233,3233,32-
12 dic 202333,4433,4433,4433,4433,44-
11 dic 202333,3633,3633,3633,3633,36-
08 dic 202333,2133,2133,2133,2133,21-
07 dic 202332,9432,9432,9432,9432,94-
06 dic 202332,9132,9132,9132,9132,91-
05 dic 202332,7832,7832,7832,7832,78-
04 dic 202332,7332,7332,7332,7332,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...