Mercados españoles cerrados en 2 hrs 23 min

Matthews China Small Companies (MCSMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,16+0,04 (+0,44%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20249,169,169,169,169,16-
31 may 20249,179,179,179,179,17-
30 may 20249,179,179,179,179,17-
29 may 20249,169,169,169,169,16-
28 may 20249,219,219,219,219,21-
24 may 20249,149,149,149,149,14-
23 may 20249,179,179,179,179,17-
22 may 20249,409,409,409,409,40-
21 may 20249,489,489,489,489,48-
20 may 20249,599,599,599,599,59-
17 may 20249,589,589,589,589,58-
16 may 20249,499,499,499,499,49-
15 may 20249,469,469,469,469,46-
14 may 20249,449,449,449,449,44-
13 may 20249,389,389,389,389,38-
10 may 20249,359,359,359,359,35-
09 may 20249,409,409,409,409,40-
08 may 20249,239,239,239,239,23-
07 may 20249,389,389,389,389,38-
06 may 20249,449,449,449,449,44-
03 may 20249,359,359,359,359,35-
02 may 20249,299,299,299,299,29-
01 may 20249,049,049,049,049,04-
30 abr 20249,069,069,069,069,06-
29 abr 20249,099,099,099,099,09-
26 abr 20248,998,998,998,998,99-
25 abr 20248,838,838,838,838,83-
24 abr 20248,828,828,828,828,82-
23 abr 20248,728,728,728,728,72-
22 abr 20248,638,638,638,638,63-
19 abr 20248,578,578,578,578,57-
18 abr 20248,708,708,708,708,70-
17 abr 20248,648,648,648,648,64-
16 abr 20248,648,648,648,648,64-
15 abr 20248,758,758,758,758,75-
12 abr 20248,928,928,928,928,92-
11 abr 20248,928,928,928,928,92-
10 abr 20248,918,918,918,918,91-
09 abr 20249,009,009,009,009,00-
08 abr 20248,938,938,938,938,93-
05 abr 20248,958,958,958,958,95-
04 abr 20248,988,988,988,988,98-
03 abr 20249,029,029,029,029,02-
02 abr 20248,978,978,978,978,97-
01 abr 20248,968,968,968,968,96-
28 mar 20248,778,778,778,778,77-
27 mar 20248,748,748,748,748,74-
26 mar 20248,788,788,788,788,78-
25 mar 20248,948,948,948,948,94-
22 mar 20248,918,918,918,918,91-
21 mar 20249,029,029,029,029,02-
20 mar 20249,079,079,079,079,07-
19 mar 20248,998,998,998,998,99-
18 mar 20249,099,099,099,099,09-
15 mar 20249,079,079,079,079,07-
14 mar 20249,099,099,099,099,09-
13 mar 20249,149,149,149,149,14-
12 mar 20249,189,189,189,189,18-
11 mar 20249,039,039,039,039,03-
08 mar 20248,878,878,878,878,87-
07 mar 20248,938,938,938,938,93-
06 mar 20248,988,988,988,988,98-
05 mar 20248,848,848,848,848,84-
04 mar 20249,039,039,039,039,03-
01 mar 20249,079,079,079,079,07-
29 feb 20248,948,948,948,948,94-
28 feb 20248,778,778,778,778,77-
27 feb 20248,808,808,808,808,80-
26 feb 20248,688,688,688,688,68-
23 feb 20248,638,638,638,638,63-
22 feb 20248,598,598,598,598,59-
21 feb 20248,488,488,488,488,48-
20 feb 20248,408,408,408,408,40-
16 feb 20248,458,458,458,458,45-
15 feb 20248,298,298,298,298,29-
14 feb 20248,278,278,278,278,27-
13 feb 20248,198,198,198,198,19-
12 feb 20248,308,308,308,308,30-
09 feb 20248,228,228,228,228,22-
08 feb 20248,248,248,248,248,24-
07 feb 20248,208,208,208,208,20-
06 feb 20248,148,148,148,148,14-
05 feb 20247,767,767,767,767,76-
02 feb 20247,827,827,827,827,82-
01 feb 20247,957,957,957,957,95-
31 ene 20247,867,867,867,867,86-
30 ene 20247,987,987,987,987,98-
29 ene 20248,158,158,158,158,15-
26 ene 20248,188,188,188,188,18-
25 ene 20248,298,298,298,298,29-
24 ene 20248,238,238,238,238,23-
23 ene 20248,128,128,128,128,12-
22 ene 20247,997,997,997,997,99-
19 ene 20248,238,238,238,238,23-
18 ene 20248,298,298,298,298,29-
17 ene 20248,248,248,248,248,24-
16 ene 20248,518,518,518,518,51-
12 ene 20248,718,718,718,718,71-
11 ene 20248,688,688,688,688,68-
10 ene 20248,578,578,578,578,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...