Mercados españoles cerrados

MainStay CBRE Global Infrastructure Megatrends Term Fund (MEGI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,06+0,10 (+0,77%)
A partir del 11:06AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202412,9713,0612,9413,0613,0644.043
08 may 202412,8412,9712,8412,9612,9699.200
07 may 202412,7112,8812,7112,8612,8670.400
06 may 202412,6812,7812,6512,7512,75121.700
03 may 202412,4812,6612,4812,6512,65115.800
02 may 202412,2312,4212,2312,4012,40165.000
01 may 202412,0212,2512,0112,1312,1375.000
30 abr 202412,0912,1112,0012,0112,01103.400
29 abr 202412,1612,1812,0612,1012,10134.100
26 abr 202412,1812,1912,0212,0612,06102.300
25 abr 202411,9912,1511,9212,1112,11161.400
24 abr 202411,7912,0811,7912,0412,04148.000
23 abr 202411,7611,9911,7311,9811,98143.800
22 abr 202411,6511,7611,6111,7611,76174.000
19 abr 202411,4711,6711,4711,6511,6585.300
19 abr 20240.125 Dividendo
18 abr 202411,5411,6511,5111,6111,48163.300
17 abr 202411,3811,5311,3711,5111,39113.500
16 abr 202411,5911,6011,2811,3411,22255.600
15 abr 202411,8311,9411,6711,6811,55214.600
12 abr 202412,0312,1211,7711,7911,66124.200
11 abr 202412,1512,1812,0212,0711,94115.100
10 abr 202412,2712,3712,1012,1512,02170.400
09 abr 202412,3312,4212,2912,3312,2092.900
08 abr 202412,3112,3512,2412,2912,16121.700
05 abr 202412,2812,3512,2212,3312,2093.800
04 abr 202412,2712,3812,2312,2912,16151.800
03 abr 202412,3812,4012,2212,2312,10315.100
02 abr 202412,4812,5112,3812,4212,29184.300
01 abr 202412,5612,6012,5012,5112,38109.600
28 mar 202412,6112,6512,5412,5712,43171.500
27 mar 202412,5212,5312,3812,5012,37173.500
26 mar 202412,4312,5912,3912,5212,39119.800
25 mar 202412,3512,4512,2612,4512,32279.600
22 mar 202412,3612,4012,3012,3212,1995.400
22 mar 20240.125 Dividendo
21 mar 202412,4812,5412,4112,4412,18159.700
20 mar 202412,2812,4512,2812,4212,16115.100
19 mar 202412,2712,3412,2712,3012,05119.700
18 mar 202412,3112,3712,2312,2712,02125.300
15 mar 202412,2612,3512,2612,3112,0570.100
14 mar 202412,5712,6012,2612,3012,05241.900
13 mar 202412,5712,6212,5512,5712,31116.400
12 mar 202412,6712,7112,5512,6412,38157.800
11 mar 202412,7212,7512,6412,7112,4570.000
08 mar 202412,7612,8112,6312,7212,46107.800
07 mar 202412,5612,6612,4612,6612,40101.500
06 mar 202412,6412,6812,3812,4512,19175.200
05 mar 202412,7212,7412,2512,4412,18222.600
04 mar 202412,5812,7112,5712,7012,4487.300
01 mar 202412,2912,6712,2012,6512,39186.700
29 feb 202412,2512,3112,2312,3012,05131.300
28 feb 202412,2212,2912,1412,1611,91196.300
27 feb 202412,3512,3512,2712,2812,03153.800
26 feb 202412,6012,6012,3712,3712,11120.900
23 feb 202412,6212,6712,5812,6512,39114.100
23 feb 20240.125 Dividendo
22 feb 202412,7912,8112,6812,6912,30110.500
21 feb 202412,4412,7212,4412,7212,33149.100
20 feb 202412,4812,5212,4412,5012,12106.800
16 feb 202412,2712,5012,2212,4212,04176.600
15 feb 202412,2212,3512,1912,2811,91134.200
14 feb 202412,1512,1912,1012,1911,82106.700
13 feb 202412,1112,1511,9412,1311,76193.600
12 feb 202412,4812,5612,1912,2111,84296.000
09 feb 202412,7912,7912,4512,5012,12202.300
08 feb 202412,7812,8112,7312,7712,38125.600
07 feb 202412,7812,9112,7812,8312,4488.100
06 feb 202412,8312,9412,7912,8112,42141.700
05 feb 202413,0013,0012,8312,8612,47195.900
02 feb 202413,0413,1513,0313,0512,65230.200
01 feb 202412,9313,2312,9313,2112,81224.200
31 ene 202413,1813,1812,9112,9312,54269.500
30 ene 202413,2713,2713,0613,1112,71188.500
29 ene 202413,2513,3513,2513,3512,94193.000
26 ene 202413,1613,3413,0313,3412,94131.000
25 ene 202413,0913,1513,0213,1412,74141.600
25 ene 20240.125 Dividendo
24 ene 202413,3313,3313,1713,2012,68179.700
23 ene 202413,1313,2013,1213,1912,67110.600
22 ene 202413,1513,2013,1113,1412,62163.500
19 ene 202413,1513,2113,0113,1012,58215.000
18 ene 202413,3713,4713,0813,0812,56264.200
17 ene 202413,5513,6413,3513,3612,83181.800
16 ene 202413,6013,6413,5613,5713,03183.500
12 ene 202413,6113,6413,5513,6213,08156.600
11 ene 202413,5613,5813,4013,5613,02237.200
10 ene 202413,5913,6413,5313,5713,03189.500
09 ene 202413,3913,5613,3913,4912,96263.200
08 ene 202413,4613,5513,3713,4912,96207.800
05 ene 202413,3413,4313,2313,4112,88167.000
04 ene 202413,1713,2813,1213,2512,73211.100
03 ene 202413,0913,1512,9813,0912,57225.200
02 ene 202413,0313,1013,0013,0612,54179.000
29 dic 202313,0913,0912,9012,9812,47389.000
28 dic 202313,1013,1913,0213,0912,57424.400
27 dic 202313,1613,2313,0613,1012,58357.200
26 dic 202313,0813,2813,0713,1912,67234.400
22 dic 202312,9413,1912,9413,0912,57289.400
22 dic 20230.125 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...