Mercados españoles abiertos en 7 hrs 15 min

MainGate MLP I (IMLPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,32+0,01 (+0,11%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 2024------
05 jul 20249,319,319,319,319,31-
03 jul 20249,389,389,389,389,38-
02 jul 20249,329,329,329,329,32-
01 jul 20249,299,299,299,299,29-
28 jun 20249,229,229,229,229,22-
27 jun 20249,159,159,159,159,15-
26 jun 20249,159,159,159,159,15-
25 jun 20249,189,189,189,189,18-
24 jun 20249,129,129,129,129,12-
21 jun 20248,988,988,988,988,98-
20 jun 20248,998,998,998,998,99-
18 jun 20248,908,908,908,908,90-
17 jun 20248,858,858,858,858,85-
14 jun 20248,808,808,808,808,80-
13 jun 20248,888,888,888,888,88-
12 jun 20248,938,938,938,938,93-
11 jun 20248,938,938,938,938,93-
10 jun 20248,978,978,978,978,97-
07 jun 20248,858,858,858,858,85-
06 jun 20248,848,848,848,848,84-
05 jun 20248,828,828,828,828,82-
04 jun 20248,798,798,798,798,79-
03 jun 20248,758,758,758,758,75-
31 may 20248,848,848,848,848,84-
30 may 20248,738,738,738,738,73-
29 may 20248,728,728,728,728,72-
28 may 20248,798,798,798,798,79-
24 may 20248,788,788,788,788,78-
23 may 20248,778,778,778,778,77-
22 may 20248,868,868,868,868,86-
21 may 20248,998,998,998,998,99-
20 may 20249,009,009,009,009,00-
17 may 20248,968,968,968,968,96-
16 may 20248,898,898,898,898,89-
15 may 20248,918,918,918,918,91-
14 may 20248,908,908,908,908,90-
13 may 20248,848,848,848,848,84-
10 may 20248,868,868,868,868,86-
09 may 20248,898,898,898,898,89-
08 may 20248,828,828,828,828,82-
07 may 20248,798,798,798,798,79-
06 may 20248,768,768,768,768,76-
03 may 20248,728,728,728,728,72-
02 may 20248,698,698,698,698,69-
01 may 20248,618,618,618,618,61-
30 abr 20248,728,728,728,728,72-
29 abr 20248,878,878,878,878,87-
26 abr 20248,838,838,838,838,83-
25 abr 20248,848,848,848,848,84-
24 abr 20248,838,838,838,838,83-
23 abr 20248,788,788,788,788,78-
22 abr 20248,758,758,758,758,75-
19 abr 20248,718,718,718,718,71-
18 abr 20248,618,618,618,618,61-
17 abr 20248,578,578,578,578,57-
16 abr 20248,558,558,558,558,55-
16 abr 20240.11 Dividendo
15 abr 20248,708,708,708,708,59-
12 abr 20248,788,788,788,788,67-
11 abr 20248,878,878,878,878,76-
10 abr 20248,888,888,888,888,77-
09 abr 20248,898,898,898,898,78-
08 abr 20248,968,968,968,968,85-
05 abr 20248,968,968,968,968,85-
04 abr 20248,948,948,948,948,83-
03 abr 20248,978,978,978,978,86-
02 abr 20248,898,898,898,898,78-
01 abr 20248,838,838,838,838,72-
28 mar 20248,838,838,838,838,72-
27 mar 20248,758,758,758,758,64-
26 mar 20248,708,708,708,708,59-
25 mar 20248,718,718,718,718,60-
22 mar 20248,698,698,698,698,58-
21 mar 20248,728,728,728,728,61-
20 mar 20248,698,698,698,698,58-
19 mar 20248,658,658,658,658,54-
18 mar 20248,618,618,618,618,50-
15 mar 20248,588,588,588,588,47-
14 mar 20248,498,498,498,498,38-
13 mar 20248,578,578,578,578,46-
12 mar 20248,548,548,548,548,43-
11 mar 20248,518,518,518,518,40-
08 mar 20248,508,508,508,508,39-
07 mar 20248,538,538,538,538,42-
06 mar 20248,538,538,538,538,42-
05 mar 20248,478,478,478,478,36-
04 mar 20248,428,428,428,428,31-
01 mar 20248,418,418,418,418,30-
29 feb 20248,318,318,318,318,20-
28 feb 20248,268,268,268,268,16-
27 feb 20248,318,318,318,318,20-
26 feb 20248,308,308,308,308,20-
23 feb 20248,338,338,338,338,22-
22 feb 20248,348,348,348,348,23-
21 feb 20248,248,248,248,248,14-
20 feb 20248,208,208,208,208,10-
16 feb 20248,148,148,148,148,04-
15 feb 20248,058,058,058,057,95-
14 feb 20247,907,907,907,907,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...