Mercados españoles cerrados en 2 hrs 42 min

Barings Corporate Investors (MCI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,48+0,10 (+0,58%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202417,3517,6417,3417,4817,4831.100
04 jun 202417,4417,4817,3017,3817,3810.000
03 jun 202417,2017,4417,0917,3217,3253.300
31 may 202417,1017,4217,1017,3317,3324.800
31 may 20240.39 Dividendo
30 may 202417,6517,8017,4617,5317,1432.200
29 may 202417,6617,8417,5717,6817,2924.100
28 may 202417,8417,8917,5717,6617,2741.100
24 may 202418,0618,1017,8317,8817,4841.300
23 may 202417,9818,1617,9018,0817,6820.600
22 may 202417,8817,9217,7717,8717,4721.700
21 may 202417,8517,8517,6417,7017,3132.800
20 may 202417,6517,8417,6317,7817,3821.300
17 may 202417,5917,8517,5917,6217,2326.900
16 may 202417,7017,9117,5217,6317,2444.900
15 may 202418,4918,4917,8617,8817,4840.900
14 may 202418,6518,7818,5018,5018,0923.700
13 may 202418,6818,8018,6418,6418,2316.000
10 may 202418,7018,7718,5018,7718,3518.500
09 may 202418,6518,7218,4918,6418,2320.000
08 may 202418,5918,6818,4618,4918,0824.400
07 may 202418,4618,7518,4018,6918,2717.900
06 may 202418,7518,7718,4618,4618,0528.600
03 may 202418,4318,8018,3718,7018,2824.200
02 may 202418,2218,4618,1118,4218,0132.100
01 may 202418,2718,2718,0018,1817,7836.100
30 abr 202418,0318,1718,0118,1317,7314.300
29 abr 202417,8718,1017,6518,0517,6521.100
26 abr 202417,6017,8417,6017,7917,3918.000
25 abr 202417,8317,8617,6117,7017,3124.300
24 abr 202417,8817,8817,7217,8517,4526.100
23 abr 202417,6817,8317,5317,7717,3720.900
22 abr 202417,3817,6117,3817,6117,2231.600
19 abr 202417,5917,5917,3717,5617,1727.000
18 abr 202417,3917,5917,3217,5117,1215.900
17 abr 202417,4017,4217,1117,3616,9722.100
16 abr 202417,0617,5717,0617,2916,9119.200
15 abr 202417,6417,6417,1817,2016,8239.000
12 abr 202417,3217,5717,1617,5517,1622.800
11 abr 202417,1817,3517,1017,3016,9213.100
10 abr 202417,0017,1817,0017,1816,8023.600
09 abr 202417,1117,2516,9917,1316,7542.400
08 abr 202417,0917,3117,0617,0816,7044.400
05 abr 202417,2617,5117,0217,0916,7139.100
04 abr 202417,6317,7317,4017,4117,0216.300
03 abr 202417,7017,8817,5517,6217,2324.700
02 abr 202417,0017,7217,0017,6617,2758.300
01 abr 202417,2217,6317,0617,0816,7057.600
28 mar 202417,8417,8417,1217,1916,81137.000
27 mar 202417,8618,1217,7517,7617,3647.900
26 mar 202418,0118,1417,7617,8617,4658.900
25 mar 202418,1018,3717,9217,9817,5842.500
22 mar 202418,5018,5018,0818,0817,6831.100
21 mar 202418,6018,6318,4118,4818,0720.500
20 mar 202418,6918,7118,4918,5718,1626.600
19 mar 202418,6918,7818,5118,6118,2013.400
18 mar 202418,5318,7418,3318,6018,1948.700
15 mar 202418,5818,6618,4718,5318,1215.300
14 mar 202418,4818,5618,4118,4718,0611.200
13 mar 202418,5218,5918,4018,5018,0930.700
12 mar 202418,4318,5018,2118,2617,8533.100
11 mar 202418,5418,5518,4018,5218,1125.300
08 mar 202418,6118,7218,4418,5518,1422.300
07 mar 202418,6618,6618,4018,5818,1721.800
06 mar 202418,3618,6718,3018,3617,9546.300
05 mar 202418,2418,5418,2418,4318,0232.400
04 mar 202418,8018,9518,1418,2417,8382.400
01 mar 202418,8819,1018,8118,9518,5341.600
29 feb 202418,6119,0118,6118,7818,3614.500
28 feb 202418,7418,8418,5218,6118,2055.000
27 feb 202418,6318,8318,5818,5818,1723.800
26 feb 202418,7719,0518,6818,8018,3840.600
23 feb 202418,6018,8418,4818,7118,2960.200
22 feb 202418,2218,4018,0118,4017,9927.400
21 feb 202417,9618,4517,9618,2617,8530.900
20 feb 202418,1918,1917,9118,1017,7039.000
16 feb 202418,2518,4318,0718,0817,6822.800
15 feb 202418,0518,3118,0218,1317,7346.000
14 feb 202418,3418,4918,0518,0517,6535.200
13 feb 202418,2618,2818,0218,0917,6918.300
12 feb 202418,5518,7118,1818,2617,8534.000
09 feb 202418,6818,6818,3518,4118,0025.600
08 feb 202419,0019,0818,4118,5018,0937.300
07 feb 202418,8019,1418,6318,9318,5136.200
06 feb 202418,4918,9018,3118,8018,3839.800
05 feb 202418,4218,4518,2718,4418,0329.500
02 feb 202418,3418,4118,2218,2717,8617.900
01 feb 202417,9418,2417,8918,2117,8024.000
31 ene 202417,5518,1117,3617,9417,5461.700
30 ene 202418,0618,0917,3617,5517,1662.300
29 ene 202418,2718,4017,9017,9517,5560.200
26 ene 202418,8018,8718,3018,5018,0960.000
25 ene 202418,9119,0618,7518,8018,3840.100
24 ene 202419,0819,0818,8018,9518,5380.400
23 ene 202418,7019,2418,5718,8718,4566.900
22 ene 202418,7518,8318,5518,7218,3081.400
19 ene 202418,5118,6918,4218,5218,11118.500
18 ene 202418,1818,3518,1418,3517,9454.700
17 ene 202417,6718,2417,6718,0717,6756.200
16 ene 202417,7217,8817,7217,7717,3744.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...