Mercados españoles cerrados

MainStay Epoch Capital Growth C (MECEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,22-0,02 (-0,14%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202414,2214,2214,2214,2214,22-
27 jun 202414,2414,2414,2414,2414,24-
26 jun 202414,2414,2414,2414,2414,24-
25 jun 202414,3114,3114,3114,3114,31-
24 jun 202414,3114,3114,3114,3114,31-
21 jun 202414,3114,3114,3114,3114,31-
20 jun 202414,3614,3614,3614,3614,36-
18 jun 202414,4214,4214,4214,4214,42-
17 jun 202414,3714,3714,3714,3714,37-
14 jun 202414,2514,2514,2514,2514,25-
13 jun 202414,3214,3214,3214,3214,32-
12 jun 202414,3214,3214,3214,3214,32-
11 jun 202414,1914,1914,1914,1914,19-
10 jun 202414,1914,1914,1914,1914,19-
07 jun 202414,1614,1614,1614,1614,16-
06 jun 202414,2114,2114,2114,2114,21-
05 jun 202414,2114,2114,2114,2114,21-
04 jun 202414,0114,0114,0114,0114,01-
03 jun 202414,0014,0014,0014,0014,00-
31 may 202414,0114,0114,0114,0114,01-
30 may 202413,9313,9313,9313,9313,93-
29 may 202413,9213,9213,9213,9213,92-
28 may 202414,0614,0614,0614,0614,06-
24 may 202414,1114,1114,1114,1114,11-
23 may 202413,9813,9813,9813,9813,98-
22 may 202414,0814,0814,0814,0814,08-
21 may 202414,0914,0914,0914,0914,09-
20 may 202414,1414,1414,1414,1414,14-
17 may 202414,0914,0914,0914,0914,09-
16 may 202414,1114,1114,1114,1114,11-
15 may 202414,1814,1814,1814,1814,18-
14 may 202413,9813,9813,9813,9813,98-
13 may 202413,8913,8913,8913,8913,89-
10 may 202413,9513,9513,9513,9513,95-
09 may 202413,8613,8613,8613,8613,86-
08 may 202413,7613,7613,7613,7613,76-
07 may 202413,7713,7713,7713,7713,77-
06 may 202413,7113,7113,7113,7113,71-
03 may 202413,5913,5913,5913,5913,59-
02 may 202413,4413,4413,4413,4413,44-
01 may 202413,3413,3413,3413,3413,34-
30 abr 202413,3913,3913,3913,3913,39-
29 abr 202413,5913,5913,5913,5913,59-
26 abr 202413,5413,5413,5413,5413,54-
25 abr 202413,4413,4413,4413,4413,44-
24 abr 202413,5213,5213,5213,5213,52-
23 abr 202413,5013,5013,5013,5013,50-
22 abr 202413,3113,3113,3113,3113,31-
19 abr 202413,2113,2113,2113,2113,21-
18 abr 202413,3113,3113,3113,3113,31-
17 abr 202413,4013,4013,4013,4013,40-
16 abr 202413,4913,4913,4913,4913,49-
15 abr 202413,5313,5313,5313,5313,53-
12 abr 202413,6513,6513,6513,6513,65-
11 abr 202413,8713,8713,8713,8713,87-
10 abr 202413,8213,8213,8213,8213,82-
09 abr 202413,9913,9913,9913,9913,99-
08 abr 202413,9813,9813,9813,9813,98-
05 abr 202413,9513,9513,9513,9513,95-
04 abr 202413,8313,8313,8313,8313,83-
03 abr 202414,0014,0014,0014,0014,00-
02 abr 202413,9713,9713,9713,9713,97-
01 abr 202414,1014,1014,1014,1014,10-
28 mar 202414,1414,1414,1414,1414,14-
27 mar 202414,1214,1214,1214,1214,12-
26 mar 202414,0714,0714,0714,0714,07-
25 mar 202414,0814,0814,0814,0814,08-
22 mar 202414,1814,1814,1814,1814,18-
21 mar 202414,2714,2714,2714,2714,27-
20 mar 202414,2014,2014,2014,2014,20-
19 mar 202414,0614,0614,0614,0614,06-
18 mar 202414,0314,0314,0314,0314,03-
15 mar 202414,0214,0214,0214,0214,02-
14 mar 202414,1214,1214,1214,1214,12-
13 mar 202414,1414,1414,1414,1414,14-
12 mar 202414,1514,1514,1514,1514,15-
11 mar 202413,9813,9813,9813,9813,98-
08 mar 202414,0614,0614,0614,0614,06-
07 mar 202414,2014,2014,2014,2014,20-
06 mar 202414,0514,0514,0514,0514,05-
05 mar 202413,9413,9413,9413,9413,94-
04 mar 202414,0714,0714,0714,0714,07-
01 mar 202414,0814,0814,0814,0814,08-
29 feb 202413,9513,9513,9513,9513,95-
28 feb 202413,9113,9113,9113,9113,91-
27 feb 202413,9313,9313,9313,9313,93-
26 feb 202413,9413,9413,9413,9413,94-
23 feb 202413,9113,9113,9113,9113,91-
22 feb 202413,9013,9013,9013,9013,90-
21 feb 202413,6713,6713,6713,6713,67-
20 feb 202413,6413,6413,6413,6413,64-
16 feb 202413,7113,7113,7113,7113,71-
15 feb 202413,7113,7113,7113,7113,71-
14 feb 202413,6413,6413,6413,6413,64-
13 feb 202413,4813,4813,4813,4813,48-
12 feb 202413,6713,6713,6713,6713,67-
09 feb 202413,6913,6913,6913,6913,69-
08 feb 202413,5913,5913,5913,5913,59-
07 feb 202413,5313,5313,5313,5313,53-
06 feb 202413,4413,4413,4413,4413,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...