Mercados españoles cerrados en 7 hrs 22 min
IBEX 35
11.028,80 -28,00 (-0,25%) Euro Stoxx 50
4.981,18 +15,38 (+0,31%) Dólar/Euro
1,0798 +0,0010 (+0,10%) Petróleo Brent
86,54 -0,80 (-0,92%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
54.088,35 -2.216,89 (-3,94%)
MainStay WMC Enduring Capital Fund (MCSSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 02 jul 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
| 01 jul 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
| 28 jun 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 27 jun 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 26 jun 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 25 jun 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 24 jun 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 21 jun 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 20 jun 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 18 jun 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
| 17 jun 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
| 14 jun 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 13 jun 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
| 12 jun 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
| 11 jun 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 10 jun 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 07 jun 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 06 jun 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
| 05 jun 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 04 jun 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
| 03 jun 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
| 31 may 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
| 30 may 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 29 may 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
| 28 may 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
| 24 may 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 23 may 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
| 22 may 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
| 21 may 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
| 20 may 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
| 17 may 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
| 16 may 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
| 15 may 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
| 14 may 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
| 13 may 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
| 10 may 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
| 09 may 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 08 may 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 07 may 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 06 may 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 03 may 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
| 02 may 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
| 01 may 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
| 30 abr 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
| 29 abr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 26 abr 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
| 25 abr 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
| 24 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 23 abr 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 22 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 19 abr 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 18 abr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
| 17 abr 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
| 16 abr 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
| 15 abr 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
| 12 abr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 11 abr 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 10 abr 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
| 09 abr 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
| 08 abr 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
| 05 abr 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
| 04 abr 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
| 03 abr 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 02 abr 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
| 01 abr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
| 28 mar 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
| 27 mar 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
| 26 mar 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
| 25 mar 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
| 22 mar 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
| 21 mar 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
| 20 mar 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
| 19 mar 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
| 18 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 15 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
| 14 mar 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
| 13 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
| 12 mar 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
| 11 mar 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 08 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
| 07 mar 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
| 06 mar 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
| 05 mar 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 04 mar 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 01 mar 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 29 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 28 feb 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| 27 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
| 26 feb 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
| 23 feb 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 22 feb 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 21 feb 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
| 20 feb 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
| 16 feb 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
| 15 feb 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 14 feb 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
| 13 feb 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
| 12 feb 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
| 09 feb 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
| *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.