Mercados españoles cerrados

Main Street Capital Corporation (MAIN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,83+0,15 (+0,30%)
A partir del 01:58PM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202449,7150,0249,6749,8349,83103.627
25 jun 202449,7550,2249,6649,6849,68303.000
24 jun 202449,3449,8049,1649,7049,70380.900
21 jun 202449,3849,4048,9249,1949,19357.500
21 jun 20240.3 Dividendo
20 jun 202449,7249,8949,4349,7649,46460.200
18 jun 202449,5349,8549,3749,7549,45344.700
17 jun 202449,3949,6548,8949,5649,26342.300
14 jun 202449,2249,3748,8849,3449,04295.600
13 jun 202449,0049,1948,8549,1448,84315.200
12 jun 202449,3949,3948,8849,0148,71290.600
11 jun 202448,8949,1748,7149,0048,70333.100
10 jun 202448,5948,9748,5748,8848,59332.000
07 jun 202448,5048,9448,3648,7548,46310.900
07 jun 20240.24 Dividendo
06 jun 202448,9949,1448,7048,7948,26389.300
05 jun 202449,3149,4048,3549,0048,47640.200
04 jun 202449,6449,7049,2749,3148,77331.900
03 jun 202449,1749,6549,0449,6549,11363.300
31 may 202448,7549,0248,3749,0048,47270.600
30 may 202448,0048,4947,8048,4747,94241.000
29 may 202447,9648,2447,7247,7847,26312.300
28 may 202448,5048,8248,0348,2247,69293.200
24 may 202447,8548,5547,8548,5548,02216.800
23 may 202448,5848,5847,8247,8547,33359.500
22 may 202449,0449,2248,4548,4847,95621.900
21 may 202448,7249,0648,6549,0048,47656.500
20 may 202448,6548,9548,6548,7448,21300.900
17 may 202448,9548,9648,6548,7548,22247.200
16 may 202449,3949,5048,6548,6548,12529.500
15 may 202449,9149,9549,1149,3148,77973.300
14 may 202449,0549,8848,9549,8349,29390.600
13 may 202449,8049,9248,7248,9548,42527.900
10 may 202450,8050,9949,3749,4048,86630.900
09 may 202450,5551,1050,5550,7650,21272.400
08 may 202450,6650,8650,5450,6350,08287.400
07 may 202450,8251,0850,6250,7050,15332.100
07 may 20240.24 Dividendo
06 may 202450,5350,9050,3050,8850,09414.000
03 may 202450,3550,5249,9050,3749,59311.700
02 may 202450,3850,4049,7649,8949,11257.500
01 may 202449,6550,4249,6550,1549,37385.600
30 abr 202449,6349,7849,5749,6048,83244.200
29 abr 202449,3549,7949,3449,7148,94426.300
26 abr 202448,7849,2848,7449,1348,36268.100
25 abr 202448,7448,8048,3948,6847,92249.000
24 abr 202448,6948,8648,6148,8048,04203.300
23 abr 202448,1348,7548,1348,6947,93313.100
22 abr 202447,7048,2247,5948,1647,41304.700
19 abr 202447,2547,8147,2247,6246,88317.800
18 abr 202447,1247,2546,9147,2246,48220.300
17 abr 202446,9147,2546,7246,9646,23252.800
16 abr 202446,7246,8646,1046,7746,04297.000
15 abr 202447,2947,6746,5146,6845,95409.600
12 abr 202447,5547,8146,8346,9446,21319.200
11 abr 202447,6847,8047,5147,7947,05311.500
10 abr 202447,3247,8247,2647,5846,84367.000
09 abr 202447,5547,7147,4247,6746,93252.500
08 abr 202447,3147,6047,1747,6046,86252.900
05 abr 202446,7047,3446,7047,3246,58241.400
05 abr 20240.24 Dividendo
04 abr 202447,4047,5146,9447,0146,04402.000
03 abr 202447,1647,3547,0147,1246,15312.900
02 abr 202446,8347,1646,7147,0146,04383.800
01 abr 202447,5147,6346,9246,9245,95553.300
28 mar 202446,8547,3846,8547,3146,33393.300
27 mar 202446,5046,8446,4846,7845,82302.200
26 mar 202446,2846,4546,1146,4045,44343.300
25 mar 202445,9946,4645,9946,1345,18352.600
22 mar 202446,2246,3145,8546,0045,05253.000
21 mar 202446,0646,6346,0446,1245,17359.400
20 mar 202445,8346,0945,6746,0445,09408.000
19 mar 202445,8946,0045,6145,9044,95400.600
19 mar 20240.3 Dividendo
18 mar 202446,3446,4446,0046,0344,79386.200
15 mar 202445,9346,3645,8046,2044,95514.900
14 mar 202446,2646,2645,6645,8244,58264.500
13 mar 202446,3546,3846,0146,1844,93286.100
12 mar 202446,0246,2245,7046,1544,90249.200
11 mar 202445,8646,3045,8646,0244,78421.100
08 mar 202446,0046,3545,8345,8544,61223.900
07 mar 202446,1246,1445,8546,0044,76313.000
07 mar 20240.24 Dividendo
06 mar 202445,7546,4245,7446,2544,77409.500
05 mar 202445,7545,9645,4345,4644,00304.300
04 mar 202445,5645,9045,4445,7544,28393.600
01 mar 202445,6445,7745,1545,4443,98451.900
29 feb 202445,5245,7445,4145,7144,25289.800
28 feb 202446,0846,2045,2945,4343,97309.700
27 feb 202446,0546,1045,6846,0744,59311.600
26 feb 202445,5046,4045,3045,9344,46425.200
23 feb 202445,3045,6844,9245,3543,90500.500
22 feb 202444,9745,7444,8845,7444,27736.600
21 feb 202444,8845,0344,6744,8843,44277.400
20 feb 202444,8845,2044,7244,8843,44409.900
16 feb 202444,7845,0644,6144,8843,44357.200
15 feb 202444,7044,8744,5744,8343,39471.800
14 feb 202444,4644,8344,3444,4042,98339.800
13 feb 202444,2944,4843,9044,3342,91305.100
12 feb 202444,5544,9044,4444,6943,26253.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...