Mercados españoles cerrados en 4 hrs 4 min
IBEX 35
11.122,10 +89,80 (+0,81%) Euro Stoxx 50
4.949,93 +42,63 (+0,87%) Dólar/Euro
1,0731 +0,0033 (+0,31%) Petróleo Brent
85,46 +0,22 (+0,26%) Oro
2.337,10 +5,90 (+0,25%) Bitcoin EUR
56.798,90 -3.068,68 (-5,13%)
MassMutual Blue Chip Growth Adm (MBCLX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 20 jun 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 18 jun 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 17 jun 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 14 jun 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 13 jun 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 12 jun 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 11 jun 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 10 jun 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 07 jun 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 06 jun 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 05 jun 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 04 jun 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 03 jun 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 31 may 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 30 may 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 29 may 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 28 may 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 24 may 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 23 may 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 22 may 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 21 may 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 20 may 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 17 may 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 16 may 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 15 may 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 14 may 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 13 may 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 10 may 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 09 may 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 08 may 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 07 may 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 06 may 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 03 may 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 02 may 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 01 may 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 30 abr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 29 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 26 abr 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 25 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 24 abr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 23 abr 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 22 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 19 abr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 18 abr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 17 abr 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 16 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 15 abr 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 12 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 11 abr 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 10 abr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 09 abr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 08 abr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 05 abr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 04 abr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 03 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 02 abr 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 01 abr 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 28 mar 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 27 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 26 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 25 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 22 mar 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 21 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 20 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 19 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 18 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 15 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 14 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 13 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 12 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 11 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 08 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 07 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 06 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 05 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 04 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 01 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 29 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 28 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 27 feb 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 26 feb 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 23 feb 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 22 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 21 feb 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 20 feb 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 16 feb 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 15 feb 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 14 feb 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 13 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 12 feb 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 09 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 08 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 07 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 06 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 05 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 02 feb 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 01 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 31 ene 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 30 ene 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.