Mercados españoles cerrados

Martin Currie Emerging Markets Fund (MCEMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,860,00 (0,00%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024------
01 jul 202412,8612,8612,8612,8612,86-
28 jun 202412,8612,8612,8612,8612,86-
27 jun 202412,8612,8612,8612,8612,86-
26 jun 202412,8612,8612,8612,8612,86-
25 jun 202412,8212,8212,8212,8212,82-
24 jun 202412,7812,7812,7812,7812,78-
21 jun 202412,8112,8112,8112,8112,81-
20 jun 202412,8612,8612,8612,8612,86-
18 jun 202412,8212,8212,8212,8212,82-
17 jun 202412,7112,7112,7112,7112,71-
14 jun 202412,6212,6212,6212,6212,62-
13 jun 202412,6312,6312,6312,6312,63-
12 jun 202412,6112,6112,6112,6112,61-
11 jun 202412,4812,4812,4812,4812,48-
10 jun 202412,5912,5912,5912,5912,59-
07 jun 202412,5412,5412,5412,5412,54-
06 jun 202412,6312,6312,6312,6312,63-
05 jun 202412,6312,6312,6312,6312,63-
04 jun 202412,3512,3512,3512,3512,35-
03 jun 202412,5012,5012,5012,5012,50-
31 may 202412,4412,4412,4412,4412,44-
30 may 202412,4412,4412,4412,4412,44-
29 may 202412,5612,5612,5612,5612,56-
28 may 202412,7912,7912,7912,7912,79-
24 may 202412,8212,8212,8212,8212,82-
23 may 202412,8012,8012,8012,8012,80-
22 may 202412,8412,8412,8412,8412,84-
21 may 202412,9012,9012,9012,9012,90-
20 may 202413,0113,0113,0113,0113,01-
17 may 202413,0413,0413,0413,0413,04-
16 may 202413,0013,0013,0013,0013,00-
15 may 202412,9112,9112,9112,9112,91-
14 may 202412,8112,8112,8112,8112,81-
13 may 202412,7412,7412,7412,7412,74-
10 may 202412,6612,6612,6612,6612,66-
09 may 202412,6112,6112,6112,6112,61-
08 may 202412,6312,6312,6312,6312,63-
07 may 202412,6512,6512,6512,6512,65-
06 may 202412,6912,6912,6912,6912,69-
03 may 202412,6412,6412,6412,6412,64-
02 may 202412,5312,5312,5312,5312,53-
01 may 202412,2112,2112,2112,2112,21-
30 abr 202412,2312,2312,2312,2312,23-
29 abr 202412,3812,3812,3812,3812,38-
26 abr 202412,2912,2912,2912,2912,29-
25 abr 202412,1712,1712,1712,1712,17-
24 abr 202412,2012,2012,2012,2012,20-
23 abr 202412,1012,1012,1012,1012,10-
22 abr 202411,9811,9811,9811,9811,98-
19 abr 202411,8511,8511,8511,8511,85-
18 abr 202411,9611,9611,9611,9611,96-
17 abr 202411,9311,9311,9311,9311,93-
16 abr 202411,9611,9611,9611,9611,96-
15 abr 202412,1312,1312,1312,1312,13-
12 abr 202412,5912,5912,5912,5912,59-
11 abr 202412,5912,5912,5912,5912,59-
10 abr 202412,5112,5112,5112,5112,51-
09 abr 202412,6012,6012,6012,6012,60-
08 abr 202412,5912,5912,5912,5912,59-
05 abr 202412,5712,5712,5712,5712,57-
04 abr 202412,5312,5312,5312,5312,53-
03 abr 202412,5112,5112,5112,5112,51-
02 abr 202412,5412,5412,5412,5412,54-
01 abr 202412,5012,5012,5012,5012,50-
28 mar 202412,4512,4512,4512,4512,45-
27 mar 202412,4412,4412,4412,4412,44-
26 mar 202412,3912,3912,3912,3912,39-
25 mar 202412,3712,3712,3712,3712,37-
22 mar 202412,4212,4212,4212,4212,42-
21 mar 202412,4712,4712,4712,4712,47-
20 mar 202412,4012,4012,4012,4012,40-
19 mar 202412,2212,2212,2212,2212,22-
18 mar 202412,2712,2712,2712,2712,27-
15 mar 202412,2512,2512,2512,2512,25-
14 mar 202412,4012,4012,4012,4012,40-
13 mar 202412,5712,5712,5712,5712,57-
12 mar 202412,6112,6112,6112,6112,61-
11 mar 202412,4112,4112,4112,4112,41-
08 mar 202412,3712,3712,3712,3712,37-
07 mar 202412,3512,3512,3512,3512,35-
06 mar 202412,2712,2712,2712,2712,27-
05 mar 202412,1212,1212,1212,1212,12-
04 mar 202412,2712,2712,2712,2712,27-
01 mar 202412,2712,2712,2712,2712,27-
29 feb 202412,0812,0812,0812,0812,08-
28 feb 202412,0112,0112,0112,0112,01-
27 feb 202412,1812,1812,1812,1812,18-
26 feb 202412,1912,1912,1912,1912,19-
23 feb 202412,2412,2412,2412,2412,24-
22 feb 202412,2912,2912,2912,2912,29-
21 feb 202412,1712,1712,1712,1712,17-
20 feb 202412,1012,1012,1012,1012,10-
16 feb 202412,0912,0912,0912,0912,09-
15 feb 202412,0512,0512,0512,0512,05-
14 feb 202412,0412,0412,0412,0412,04-
13 feb 202411,9311,9311,9311,9311,93-
12 feb 202412,0712,0712,0712,0712,07-
09 feb 202412,0612,0612,0612,0612,06-
08 feb 202412,0012,0012,0012,0012,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...