Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.294,05 +2.934,57 (+5,30%)
Miller Convertible Plus I (MCPIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 01 may 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 30 abr 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 29 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 26 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 25 abr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 24 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 23 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 22 abr 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 19 abr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 18 abr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 17 abr 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 16 abr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 15 abr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 12 abr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 11 abr 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 10 abr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 09 abr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 08 abr 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 05 abr 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 04 abr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 03 abr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 02 abr 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 01 abr 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 28 mar 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 27 mar 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 26 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 25 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 22 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 21 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 20 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 19 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 18 mar 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 18 mar 2024 | 0.172 Dividendo | |||||
| 15 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,80 | - |
| 14 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,84 | - |
| 13 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 20,95 | - |
| 12 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 20,95 | - |
| 11 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 20,95 | - |
| 08 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,00 | - |
| 07 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 20,95 | - |
| 06 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,81 | - |
| 05 mar 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,79 | - |
| 04 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,90 | - |
| 01 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,90 | - |
| 29 feb 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,81 | - |
| 28 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 20,86 | - |
| 27 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,90 | - |
| 26 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,87 | - |
| 23 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,88 | - |
| 22 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,88 | - |
| 21 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,77 | - |
| 20 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,79 | - |
| 16 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,90 | - |
| 15 feb 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 20,92 | - |
| 14 feb 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,81 | - |
| 13 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,69 | - |
| 12 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,93 | - |
| 09 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,87 | - |
| 08 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,82 | - |
| 07 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,74 | - |
| 06 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,71 | - |
| 05 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,63 | - |
| 02 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,68 | - |
| 01 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,69 | - |
| 31 ene 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,56 | - |
| 30 ene 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,67 | - |
| 29 ene 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,72 | - |
| 26 ene 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,60 | - |
| 25 ene 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,63 | - |
| 24 ene 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,56 | - |
| 23 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,59 | - |
| 22 ene 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,54 | - |
| 19 ene 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,44 | - |
| 18 ene 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,38 | - |
| 17 ene 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,34 | - |
| 16 ene 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,43 | - |
| 12 ene 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,51 | - |
| 11 ene 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,53 | - |
| 10 ene 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,58 | - |
| 09 ene 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,52 | - |
| 08 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,59 | - |
| 05 ene 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,45 | - |
| 04 ene 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,42 | - |
| 03 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,47 | - |
| 02 ene 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,62 | - |
| 29 dic 2023 | 20,85 | 20,85 | 20,85 | 20,85 | 20,68 | - |
| 28 dic 2023 | 20,90 | 20,90 | 20,90 | 20,90 | 20,73 | - |
| 27 dic 2023 | 20,90 | 20,90 | 20,90 | 20,90 | 20,73 | - |
| 26 dic 2023 | 20,88 | 20,88 | 20,88 | 20,88 | 20,71 | - |
| 22 dic 2023 | 20,80 | 20,80 | 20,80 | 20,80 | 20,63 | - |
| 21 dic 2023 | 20,76 | 20,76 | 20,76 | 20,76 | 20,59 | - |
| 20 dic 2023 | 20,64 | 20,64 | 20,64 | 20,64 | 20,47 | - |
| 19 dic 2023 | 20,78 | 20,78 | 20,78 | 20,78 | 20,61 | - |
| 18 dic 2023 | 20,65 | 20,65 | 20,65 | 20,65 | 20,48 | - |
| 15 dic 2023 | 20,67 | 20,67 | 20,67 | 20,67 | 20,50 | - |
| 15 dic 2023 | 0.126 Dividendo | |||||
| 14 dic 2023 | 20,83 | 20,83 | 20,83 | 20,83 | 20,53 | - |
| 13 dic 2023 | 20,53 | 20,53 | 20,53 | 20,53 | 20,24 | - |
| *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.