Mercados españoles cerrados en 4 hrs 56 min

IMS Capital Value (IMSCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,06-0,31 (-0,88%)
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 202435,0635,0635,0635,0635,06-
27 jun 202435,3735,3735,3735,3735,37-
26 jun 202435,2635,2635,2635,2635,26-
25 jun 202435,1635,1635,1635,1635,16-
24 jun 202434,9734,9734,9734,9734,97-
21 jun 202435,1735,1735,1735,1735,17-
20 jun 202435,2835,2835,2835,2835,28-
18 jun 202435,4035,4035,4035,4035,40-
17 jun 202435,3335,3335,3335,3335,33-
14 jun 202435,0435,0435,0435,0435,04-
13 jun 202434,9034,9034,9034,9034,90-
12 jun 202434,8834,8834,8834,8834,88-
11 jun 202434,6534,6534,6534,6534,65-
10 jun 202434,7234,7234,7234,7234,72-
07 jun 202434,5734,5734,5734,5734,57-
06 jun 202434,6034,6034,6034,6034,60-
05 jun 202434,6534,6534,6534,6534,65-
04 jun 202434,1134,1134,1134,1134,11-
03 jun 202434,0334,0334,0334,0334,03-
31 may 202433,9133,9133,9133,9133,91-
30 may 202433,6433,6433,6433,6433,64-
29 may 202433,8433,8433,8433,8433,84-
28 may 202434,1434,1434,1434,1434,14-
24 may 202433,9433,9433,9433,9433,94-
23 may 202433,5833,5833,5833,5833,58-
22 may 202433,8533,8533,8533,8533,85-
21 may 202433,9033,9033,9033,9033,90-
20 may 202433,8433,8433,8433,8433,84-
17 may 202433,8333,8333,8333,8333,83-
16 may 202433,8533,8533,8533,8533,85-
15 may 202433,9233,9233,9233,9233,92-
14 may 202433,4933,4933,4933,4933,49-
13 may 202433,2633,2633,2633,2633,26-
10 may 202433,3333,3333,3333,3333,33-
09 may 202433,2733,2733,2733,2733,27-
08 may 202433,1333,1333,1333,1333,13-
07 may 202432,9732,9732,9732,9732,97-
06 may 202433,1033,1033,1033,1033,10-
03 may 202432,7232,7232,7232,7232,72-
02 may 202432,2132,2132,2132,2132,21-
01 may 202431,7531,7531,7531,7531,75-
30 abr 202431,9531,9531,9531,9531,95-
29 abr 202432,4632,4632,4632,4632,46-
26 abr 202432,4532,4532,4532,4532,45-
25 abr 202432,0732,0732,0732,0732,07-
24 abr 202432,4232,4232,4232,4232,42-
23 abr 202432,5532,5532,5532,5532,55-
22 abr 202432,0732,0732,0732,0732,07-
19 abr 202431,8331,8331,8331,8331,83-
18 abr 202432,2332,2332,2332,2332,23-
17 abr 202432,1632,1632,1632,1632,16-
16 abr 202432,3732,3732,3732,3732,37-
15 abr 202432,3532,3532,3532,3532,35-
12 abr 202432,6532,6532,6532,6532,65-
11 abr 202433,1833,1833,1833,1833,18-
10 abr 202432,9132,9132,9132,9132,91-
09 abr 202433,1633,1633,1633,1633,16-
08 abr 202433,1433,1433,1433,1433,14-
05 abr 202433,1633,1633,1633,1633,16-
04 abr 202432,7632,7632,7632,7632,76-
03 abr 202433,2133,2133,2133,2133,21-
02 abr 202433,2033,2033,2033,2033,20-
01 abr 202433,4933,4933,4933,4933,49-
28 mar 202433,5133,5133,5133,5133,51-
27 mar 202433,5233,5233,5233,5233,52-
26 mar 202433,2333,2333,2333,2333,23-
25 mar 202433,4233,4233,4233,4233,42-
22 mar 202433,4633,4633,4633,4633,46-
21 mar 202433,5633,5633,5633,5633,56-
20 mar 202433,3833,3833,3833,3833,38-
19 mar 202433,0333,0333,0333,0333,03-
18 mar 202432,9232,9232,9232,9232,92-
15 mar 202432,6632,6632,6632,6632,66-
14 mar 202432,9932,9932,9932,9932,99-
13 mar 202433,1633,1633,1633,1633,16-
12 mar 202433,2333,2333,2333,2333,23-
11 mar 202432,8332,8332,8332,8332,83-
08 mar 202432,9132,9132,9132,9132,91-
07 mar 202433,2333,2333,2333,2333,23-
06 mar 202432,7432,7432,7432,7432,74-
05 mar 202432,5932,5932,5932,5932,59-
04 mar 202432,8832,8832,8832,8832,88-
01 mar 202432,8432,8432,8432,8432,84-
29 feb 202432,5932,5932,5932,5932,59-
28 feb 202432,2832,2832,2832,2832,28-
27 feb 202432,4132,4132,4132,4132,41-
26 feb 202432,3232,3232,3232,3232,32-
23 feb 202432,4832,4832,4832,4832,48-
22 feb 202432,4132,4132,4132,4132,41-
21 feb 202431,6831,6831,6831,6831,68-
20 feb 202431,7031,7031,7031,7031,70-
16 feb 202431,9131,9131,9131,9131,91-
15 feb 202432,2032,2032,2032,2032,20-
14 feb 202431,9731,9731,9731,9731,97-
13 feb 202431,6431,6431,6431,6431,64-
12 feb 202432,1032,1032,1032,1032,10-
09 feb 202432,0332,0332,0332,0332,03-
08 feb 202431,8531,8531,8531,8531,85-
07 feb 202431,7331,7331,7331,7331,73-
06 feb 202431,4631,4631,4631,4631,46-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...