Mercados españoles abiertos en 6 hrs 9 min

Meehan Focus (MEFOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,41+0,32 (+0,58%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024------
17 may 202455,0955,0955,0955,0955,09-
16 may 202455,0555,0555,0555,0555,05-
15 may 202455,6455,6455,6455,6455,64-
14 may 202454,7054,7054,7054,7054,70-
13 may 202454,3454,3454,3454,3454,34-
10 may 202454,3654,3654,3654,3654,36-
09 may 202454,1154,1154,1154,1154,11-
08 may 202453,7853,7853,7853,7853,78-
07 may 202453,6753,6753,6753,6753,67-
06 may 202453,7153,7153,7153,7153,71-
03 may 202453,1053,1053,1053,1053,10-
02 may 202452,2452,2452,2452,2452,24-
01 may 202451,6251,6251,6251,6251,62-
30 abr 202452,0552,0552,0552,0552,05-
29 abr 202453,2353,2353,2353,2353,23-
26 abr 202453,1353,1353,1353,1353,13-
25 abr 202452,2852,2852,2852,2852,28-
24 abr 202452,2152,2152,2152,2152,21-
23 abr 202452,3352,3352,3352,3352,33-
22 abr 202451,5151,5151,5151,5151,51-
19 abr 202451,0651,0651,0651,0651,06-
18 abr 202451,5851,5851,5851,5851,58-
17 abr 202451,8651,8651,8651,8651,86-
16 abr 202452,3952,3952,3952,3952,39-
15 abr 202452,5552,5552,5552,5552,55-
12 abr 202453,1953,1953,1953,1953,19-
11 abr 202453,9053,9053,9053,9053,90-
10 abr 202453,2753,2753,2753,2753,27-
09 abr 202453,9753,9753,9753,9753,97-
08 abr 202453,8753,8753,8753,8753,87-
05 abr 202453,8753,8753,8753,8753,87-
04 abr 202453,1753,1753,1753,1753,17-
03 abr 202453,8853,8853,8853,8853,88-
02 abr 202453,6953,6953,6953,6953,69-
01 abr 202454,3354,3354,3354,3354,33-
28 mar 202454,3254,3254,3254,3254,32-
27 mar 202454,2354,2354,2354,2354,23-
26 mar 202453,8353,8353,8353,8353,83-
25 mar 202454,0554,0554,0554,0554,05-
22 mar 202454,3754,3754,3754,3754,37-
21 mar 202454,3754,3754,3754,3754,37-
20 mar 202453,8253,8253,8253,8253,82-
19 mar 202453,1353,1353,1353,1353,13-
18 mar 202452,6452,6452,6452,6452,64-
15 mar 202452,3352,3352,3352,3352,33-
14 mar 202452,6352,6352,6352,6352,63-
13 mar 202452,5152,5152,5152,5152,51-
12 mar 202452,3552,3552,3552,3552,35-
11 mar 202451,8251,8251,8251,8251,82-
08 mar 202451,9951,9951,9951,9951,99-
07 mar 202452,4752,4752,4752,4752,47-
06 mar 202451,9151,9151,9151,9151,91-
05 mar 202451,7851,7851,7851,7851,78-
04 mar 202452,5952,5952,5952,5952,59-
01 mar 202452,7852,7852,7852,7852,78-
29 feb 202452,1652,1652,1652,1652,16-
28 feb 202451,8151,8151,8151,8151,81-
27 feb 202451,8951,8951,8951,8951,89-
26 feb 202451,7651,7651,7651,7651,76-
23 feb 202451,9051,9051,9051,9051,90-
22 feb 202451,9151,9151,9151,9151,91-
21 feb 202450,7250,7250,7250,7250,72-
20 feb 202450,5350,5350,5350,5350,53-
16 feb 202450,9450,9450,9450,9450,94-
15 feb 202451,1051,1051,1051,1051,10-
14 feb 202451,0251,0251,0251,0251,02-
13 feb 202450,5050,5050,5050,5050,50-
12 feb 202451,4251,4251,4251,4251,42-
09 feb 202451,3451,3451,3451,3451,34-
08 feb 202450,7550,7550,7550,7550,75-
07 feb 202450,7050,7050,7050,7050,70-
06 feb 202450,2050,2050,2050,2050,20-
05 feb 202450,1750,1750,1750,1750,17-
02 feb 202450,2250,2250,2250,2250,22-
01 feb 202449,7649,7649,7649,7649,76-
31 ene 202449,0249,0249,0249,0249,02-
30 ene 202450,2150,2150,2150,2150,21-
29 ene 202450,3250,3250,3250,3250,32-
26 ene 202449,9449,9449,9449,9449,94-
25 ene 202450,1650,1650,1650,1650,16-
24 ene 202449,4949,4949,4949,4949,49-
23 ene 202449,3949,3949,3949,3949,39-
22 ene 202449,3349,3349,3349,3349,33-
19 ene 202449,1549,1549,1549,1549,15-
18 ene 202448,3848,3848,3848,3848,38-
17 ene 202447,8047,8047,8047,8047,80-
16 ene 202448,1148,1148,1148,1148,11-
12 ene 202448,1948,1948,1948,1948,19-
11 ene 202448,1448,1448,1448,1448,14-
10 ene 202448,0248,0248,0248,0248,02-
09 ene 202447,7647,7647,7647,7647,76-
08 ene 202447,7447,7447,7447,7447,74-
05 ene 202447,0147,0147,0147,0147,01-
04 ene 202447,0147,0147,0147,0147,01-
03 ene 202447,2547,2547,2547,2547,25-
02 ene 202447,7747,7747,7747,7747,77-
29 dic 202348,2648,2648,2648,2648,26-
28 dic 202348,4348,4348,4348,4348,43-
27 dic 202348,4148,4148,4148,4148,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...