Mercados españoles cerrados en 2 hrs 21 min

Matthews Pacific Tiger Investor (MAPTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,190,00 (0,00%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202419,1919,1919,1919,1919,19-
03 may 202419,1919,1919,1919,1919,19-
02 may 202419,0419,0419,0419,0419,04-
01 may 202418,5318,5318,5318,5318,53-
30 abr 202418,5918,5918,5918,5918,59-
29 abr 202418,8118,8118,8118,8118,81-
26 abr 202418,6918,6918,6918,6918,69-
25 abr 202418,4018,4018,4018,4018,40-
24 abr 202418,3918,3918,3918,3918,39-
23 abr 202418,2318,2318,2318,2318,23-
22 abr 202418,0118,0118,0118,0118,01-
19 abr 202417,7717,7717,7717,7717,77-
18 abr 202417,9417,9417,9417,9417,94-
17 abr 202417,8617,8617,8617,8617,86-
16 abr 202417,9117,9117,9117,9117,91-
15 abr 202418,1018,1018,1018,1018,10-
12 abr 202418,7018,7018,7018,7018,70-
11 abr 202418,7018,7018,7018,7018,70-
10 abr 202418,5718,5718,5718,5718,57-
09 abr 202418,6218,6218,6218,6218,62-
08 abr 202418,6018,6018,6018,6018,60-
05 abr 202418,6118,6118,6118,6118,61-
04 abr 202418,5518,5518,5518,5518,55-
03 abr 202418,5718,5718,5718,5718,57-
02 abr 202418,6018,6018,6018,6018,60-
01 abr 202418,5418,5418,5418,5418,54-
28 mar 202418,4118,4118,4118,4118,41-
27 mar 202418,3318,3318,3318,3318,33-
26 mar 202418,3818,3818,3818,3818,38-
25 mar 202418,3418,3418,3418,3418,34-
22 mar 202418,3618,3618,3618,3618,36-
21 mar 202418,5218,5218,5218,5218,52-
20 mar 202418,3618,3618,3618,3618,36-
19 mar 202418,2218,2218,2218,2218,22-
18 mar 202418,3618,3618,3618,3618,36-
15 mar 202418,2818,2818,2818,2818,28-
14 mar 202418,5118,5118,5118,5118,51-
13 mar 202418,5818,5818,5818,5818,58-
12 mar 202418,7218,7218,7218,7218,72-
11 mar 202418,5118,5118,5118,5118,51-
08 mar 202418,5018,5018,5018,5018,50-
07 mar 202418,5718,5718,5718,5718,57-
06 mar 202418,4418,4418,4418,4418,44-
05 mar 202418,2118,2118,2118,2118,21-
04 mar 202418,4118,4118,4118,4118,41-
01 mar 202418,3918,3918,3918,3918,39-
29 feb 202418,1918,1918,1918,1918,19-
28 feb 202418,0318,0318,0318,0318,03-
27 feb 202418,2618,2618,2618,2618,26-
26 feb 202418,2818,2818,2818,2818,28-
23 feb 202418,3718,3718,3718,3718,37-
22 feb 202418,3818,3818,3818,3818,38-
21 feb 202418,1718,1718,1718,1718,17-
20 feb 202418,1818,1818,1818,1818,18-
16 feb 202418,2118,2118,2118,2118,21-
15 feb 202418,1818,1818,1818,1818,18-
14 feb 202418,1218,1218,1218,1218,12-
13 feb 202417,9517,9517,9517,9517,95-
12 feb 202418,1318,1318,1318,1318,13-
09 feb 202418,1318,1318,1318,1318,13-
08 feb 202418,0718,0718,0718,0718,07-
07 feb 202418,0918,0918,0918,0918,09-
06 feb 202418,0418,0418,0418,0418,04-
05 feb 202417,7017,7017,7017,7017,70-
02 feb 202417,6117,6117,6117,6117,61-
01 feb 202417,5817,5817,5817,5817,58-
31 ene 202417,4717,4717,4717,4717,47-
30 ene 202417,5617,5617,5617,5617,56-
29 ene 202417,7717,7717,7717,7717,77-
26 ene 202417,7517,7517,7517,7517,75-
25 ene 202417,7517,7517,7517,7517,75-
24 ene 202417,7117,7117,7117,7117,71-
23 ene 202417,5817,5817,5817,5817,58-
22 ene 202417,4417,4417,4417,4417,44-
19 ene 202417,5917,5917,5917,5917,59-
18 ene 202417,3317,3317,3317,3317,33-
17 ene 202417,1617,1617,1617,1617,16-
16 ene 202417,5417,5417,5417,5417,54-
12 ene 202417,8817,8817,8817,8817,88-
11 ene 202417,8317,8317,8317,8317,83-
10 ene 202417,7417,7417,7417,7417,74-
09 ene 202417,8017,8017,8017,8017,80-
08 ene 202418,0218,0218,0218,0218,02-
05 ene 202418,0318,0318,0318,0318,03-
04 ene 202418,1118,1118,1118,1118,11-
03 ene 202418,1818,1818,1818,1818,18-
02 ene 202418,2818,2818,2818,2818,28-
29 dic 202318,6218,6218,6218,6218,62-
28 dic 202318,6318,6318,6318,6318,63-
27 dic 202318,3618,3618,3618,3618,36-
26 dic 202318,2118,2118,2118,2118,21-
22 dic 202318,1318,1318,1318,1318,13-
21 dic 202318,1918,1918,1918,1918,19-
20 dic 202317,9017,9017,9017,9017,90-
19 dic 202318,1818,1818,1818,1818,18-
18 dic 202318,0918,0918,0918,0918,09-
15 dic 202318,1818,1818,1818,1818,18-
14 dic 202318,1418,1418,1418,1418,14-
14 dic 20230.545 Dividendo
13 dic 202318,4118,4118,4118,4117,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...