Mercados españoles abiertos en 6 hrs 2 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.753,69 +517,62 (+1,35%) Dólar/Euro
1,0778 +0,0005 (+0,04%) Petróleo Brent
83,80 +0,47 (+0,56%) Bitcoin EUR
59.024,09 -550,67 (-0,92%)
Matthews China Investor (MCHFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 02 may 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
| 01 may 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 30 abr 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 29 abr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 26 abr 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 25 abr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 24 abr 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 23 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 22 abr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 19 abr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 18 abr 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 17 abr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 16 abr 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 15 abr 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 12 abr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 11 abr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 10 abr 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 09 abr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 08 abr 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 05 abr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 04 abr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 03 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 02 abr 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 01 abr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 28 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 27 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 26 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 25 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 22 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 21 mar 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 20 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 19 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 18 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 15 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 14 mar 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 13 mar 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 12 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 11 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 08 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 07 mar 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 06 mar 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 05 mar 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 04 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 01 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 29 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 28 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 27 feb 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 26 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 23 feb 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 22 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 21 feb 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 20 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 16 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 15 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 14 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 13 feb 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 12 feb 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 09 feb 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 08 feb 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 07 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 06 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 05 feb 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 02 feb 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 01 feb 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 31 ene 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 30 ene 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 29 ene 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 26 ene 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 25 ene 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 24 ene 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 23 ene 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 22 ene 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 19 ene 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
| 18 ene 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 17 ene 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 16 ene 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 12 ene 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 11 ene 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 10 ene 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 09 ene 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 08 ene 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 05 ene 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 04 ene 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 03 ene 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 02 ene 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 29 dic 2023 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 28 dic 2023 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 27 dic 2023 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 26 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 22 dic 2023 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 21 dic 2023 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 20 dic 2023 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 19 dic 2023 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 18 dic 2023 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 15 dic 2023 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 14 dic 2023 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 14 dic 2023 | 0.091 Dividendo | |||||
| 13 dic 2023 | 11,27 | 11,27 | 11,27 | 11,27 | 11,18 | - |
| *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.