Mercados españoles cerrados

MainStay WMC Growth I (KLGIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,73-0,14 (-0,28%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202449,7349,7349,7349,7349,73-
27 jun 202449,8749,8749,8749,8749,87-
26 jun 202449,7849,7849,7849,7849,78-
25 jun 202449,6049,6049,6049,6049,60-
24 jun 202449,2049,2049,2049,2049,20-
21 jun 202449,7949,7949,7949,7949,79-
20 jun 202449,8849,8849,8849,8849,88-
18 jun 202450,2250,2250,2250,2250,22-
17 jun 202450,1150,1150,1150,1150,11-
14 jun 202449,5749,5749,5749,5749,57-
13 jun 202449,4449,4449,4449,4449,44-
12 jun 202449,3349,3349,3349,3349,33-
11 jun 202448,6948,6948,6948,6948,69-
10 jun 202448,4548,4548,4548,4548,45-
07 jun 202448,1248,1248,1248,1248,12-
06 jun 202448,3148,3148,3148,3148,31-
05 jun 202448,3048,3048,3048,3048,30-
04 jun 202447,4347,4347,4347,4347,43-
03 jun 202447,3047,3047,3047,3047,30-
31 may 202447,1847,1847,1847,1847,18-
30 may 202447,3447,3447,3447,3447,34-
29 may 202447,9847,9847,9847,9847,98-
28 may 202448,3548,3548,3548,3548,35-
24 may 202448,2248,2248,2248,2248,22-
23 may 202447,9147,9147,9147,9147,91-
22 may 202448,1748,1748,1748,1748,17-
21 may 202448,2348,2348,2348,2348,23-
20 may 202448,2148,2148,2148,2148,21-
17 may 202447,9247,9247,9247,9247,92-
16 may 202447,8647,8647,8647,8647,86-
15 may 202448,0648,0648,0648,0648,06-
14 may 202447,2247,2247,2247,2247,22-
13 may 202446,9946,9946,9946,9946,99-
10 may 202447,0647,0647,0647,0647,06-
09 may 202447,0547,0547,0547,0547,05-
08 may 202446,9046,9046,9046,9046,90-
07 may 202447,0747,0747,0747,0747,07-
06 may 202447,0747,0747,0747,0747,07-
03 may 202446,2846,2846,2846,2846,28-
02 may 202445,7045,7045,7045,7045,70-
01 may 202445,0945,0945,0945,0945,09-
30 abr 202445,1645,1645,1645,1645,16-
29 abr 202445,9945,9945,9945,9945,99-
26 abr 202446,1646,1646,1646,1646,16-
25 abr 202445,3145,3145,3145,3145,31-
24 abr 202445,6445,6445,6445,6445,64-
23 abr 202445,7445,7445,7445,7445,74-
22 abr 202444,8444,8444,8444,8444,84-
19 abr 202444,4044,4044,4044,4044,40-
18 abr 202445,4045,4045,4045,4045,40-
17 abr 202445,6345,6345,6345,6345,63-
16 abr 202446,1046,1046,1046,1046,10-
15 abr 202445,9245,9245,9245,9245,92-
12 abr 202446,7046,7046,7046,7046,70-
11 abr 202447,4547,4547,4547,4547,45-
10 abr 202446,9246,9246,9246,9246,92-
09 abr 202447,2547,2547,2547,2547,25-
08 abr 202447,3147,3147,3147,3147,31-
05 abr 202447,3547,3547,3547,3547,35-
04 abr 202446,4946,4946,4946,4946,49-
03 abr 202447,1147,1147,1147,1147,11-
02 abr 202446,9546,9546,9546,9546,95-
01 abr 202447,3147,3147,3147,3147,31-
28 mar 202447,2747,2747,2747,2747,27-
27 mar 202447,2947,2947,2947,2947,29-
26 mar 202447,2047,2047,2047,2047,20-
25 mar 202447,3747,3747,3747,3747,37-
22 mar 202447,5947,5947,5947,5947,59-
21 mar 202447,5947,5947,5947,5947,59-
20 mar 202447,4447,4447,4447,4447,44-
19 mar 202446,9746,9746,9746,9746,97-
18 mar 202446,7346,7346,7346,7346,73-
15 mar 202446,4146,4146,4146,4146,41-
14 mar 202446,9546,9546,9546,9546,95-
13 mar 202446,9946,9946,9946,9946,99-
12 mar 202447,2147,2147,2147,2147,21-
11 mar 202446,3646,3646,3646,3646,36-
08 mar 202446,7646,7646,7646,7646,76-
07 mar 202447,2747,2747,2747,2747,27-
06 mar 202446,5946,5946,5946,5946,59-
05 mar 202446,2646,2646,2646,2646,26-
04 mar 202447,0147,0147,0147,0147,01-
01 mar 202447,0547,0547,0547,0547,05-
29 feb 202446,5446,5446,5446,5446,54-
28 feb 202446,1246,1246,1246,1246,12-
27 feb 202446,2546,2546,2546,2546,25-
26 feb 202446,2446,2446,2446,2446,24-
23 feb 202446,3746,3746,3746,3746,37-
22 feb 202446,4046,4046,4046,4046,40-
21 feb 202445,0345,0345,0345,0345,03-
20 feb 202445,0845,0845,0845,0845,08-
16 feb 202445,6745,6745,6745,6745,67-
15 feb 202446,0146,0146,0146,0146,01-
14 feb 202445,8945,8945,8945,8945,89-
13 feb 202445,1045,1045,1045,1045,10-
12 feb 202445,7845,7845,7845,7845,78-
09 feb 202446,0546,0546,0546,0546,05-
08 feb 202445,5945,5945,5945,5945,59-
07 feb 202445,4045,4045,4045,4045,40-
06 feb 202444,8444,8444,8444,8444,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...