Mercados españoles cerrados

AMG Montrusco Bolton Large Cap Growth N (MCGFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,13-0,09 (-0,74%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 202412,1312,1312,1312,1312,13-
24 abr 202412,2212,2212,2212,2212,22-
23 abr 202412,2312,2312,2312,2312,23-
22 abr 202412,0612,0612,0612,0612,06-
19 abr 202411,9211,9211,9211,9211,92-
18 abr 202412,1312,1312,1312,1312,13-
17 abr 202412,1812,1812,1812,1812,18-
16 abr 202412,2512,2512,2512,2512,25-
15 abr 202412,2612,2612,2612,2612,26-
12 abr 202412,6812,6812,6812,6812,68-
11 abr 202412,6812,6812,6812,6812,68-
10 abr 202412,5212,5212,5212,5212,52-
09 abr 202412,6012,6012,6012,6012,60-
08 abr 202412,5512,5512,5512,5512,55-
05 abr 202412,5512,5512,5512,5512,55-
04 abr 202412,4612,4612,4612,4612,46-
03 abr 202412,6712,6712,6712,6712,67-
02 abr 202412,6912,6912,6912,6912,69-
01 abr 202412,8112,8112,8112,8112,81-
28 mar 202412,8312,8312,8312,8312,83-
27 mar 202412,8512,8512,8512,8512,85-
26 mar 202412,7512,7512,7512,7512,75-
25 mar 202412,8012,8012,8012,8012,80-
22 mar 202412,8712,8712,8712,8712,87-
21 mar 202412,9612,9612,9612,9612,96-
20 mar 202413,0513,0513,0513,0513,05-
19 mar 202412,9412,9412,9412,9412,94-
18 mar 202412,8712,8712,8712,8712,87-
15 mar 202412,7112,7112,7112,7112,71-
14 mar 202412,9512,9512,9512,9512,95-
13 mar 202412,9712,9712,9712,9712,97-
12 mar 202413,0113,0113,0113,0113,01-
11 mar 202412,7912,7912,7912,7912,79-
08 mar 202412,8012,8012,8012,8012,80-
07 mar 202412,8912,8912,8912,8912,89-
06 mar 202412,7112,7112,7112,7112,71-
05 mar 202412,6512,6512,6512,6512,65-
04 mar 202412,8112,8112,8112,8112,81-
01 mar 202412,8812,8812,8812,8812,88-
29 feb 202412,7812,7812,7812,7812,78-
28 feb 202412,6612,6612,6612,6612,66-
27 feb 202412,7212,7212,7212,7212,72-
26 feb 202412,7312,7312,7312,7312,73-
23 feb 202412,7512,7512,7512,7512,75-
22 feb 202412,7312,7312,7312,7312,73-
21 feb 202412,3812,3812,3812,3812,38-
20 feb 202412,3912,3912,3912,3912,39-
16 feb 202412,4912,4912,4912,4912,49-
15 feb 202412,6512,6512,6512,6512,65-
14 feb 202412,6812,6812,6812,6812,68-
13 feb 202412,4912,4912,4912,4912,49-
12 feb 202412,6612,6612,6612,6612,66-
09 feb 202412,7112,7112,7112,7112,71-
08 feb 202412,5512,5512,5512,5512,55-
07 feb 202412,5412,5412,5412,5412,54-
06 feb 202412,3712,3712,3712,3712,37-
05 feb 202412,4012,4012,4012,4012,40-
02 feb 202412,4212,4212,4212,4212,42-
01 feb 202412,1912,1912,1912,1912,19-
31 ene 202412,0112,0112,0112,0112,01-
30 ene 202412,2812,2812,2812,2812,28-
29 ene 202412,3212,3212,3212,3212,32-
26 ene 202412,1912,1912,1912,1912,19-
25 ene 202412,2112,2112,2112,2112,21-
24 ene 202412,1312,1312,1312,1312,13-
23 ene 202412,1112,1112,1112,1112,11-
22 ene 202412,0712,0712,0712,0712,07-
19 ene 202412,0512,0512,0512,0512,05-
18 ene 202411,8611,8611,8611,8611,86-
17 ene 202411,7111,7111,7111,7111,71-
16 ene 202411,7611,7611,7611,7611,76-
12 ene 202411,7811,7811,7811,7811,78-
11 ene 202411,7611,7611,7611,7611,76-
10 ene 202411,7511,7511,7511,7511,75-
09 ene 202411,6411,6411,6411,6411,64-
08 ene 202411,6211,6211,6211,6211,62-
05 ene 202411,4011,4011,4011,4011,40-
04 ene 202411,4211,4211,4211,4211,42-
03 ene 202411,4811,4811,4811,4811,48-
02 ene 202411,6311,6311,6311,6311,63-
29 dic 202311,7711,7711,7711,7711,77-
28 dic 202311,8111,8111,8111,8111,81-
27 dic 202311,7911,7911,7911,7911,79-
26 dic 202311,7711,7711,7711,7711,77-
22 dic 202311,7111,7111,7111,7111,71-
21 dic 202311,6811,6811,6811,6811,68-
20 dic 202311,5411,5411,5411,5411,54-
19 dic 202311,7011,7011,7011,7011,70-
18 dic 202311,6211,6211,6211,6211,62-
15 dic 202311,5211,5211,5211,5211,52-
14 dic 202311,5211,5211,5211,5211,52-
14 dic 20230.033 Dividendo
14 dic 20230.398 Plusvalía
13 dic 202311,9811,9811,9811,9811,55-
12 dic 202311,8211,8211,8211,8211,39-
11 dic 202311,7411,7411,7411,7411,32-
08 dic 202311,6911,6911,6911,6911,27-
07 dic 202311,6511,6511,6511,6511,23-
06 dic 202311,5711,5711,5711,5711,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...