Mercados españoles cerrados

Meridian Hedged Equity Legacy (MEIFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,30+0,01 (+0,07%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202414,3014,3014,3014,3014,30-
02 jul 202414,2914,2914,2914,2914,29-
01 jul 202414,2114,2114,2114,2114,21-
28 jun 202414,2214,2214,2214,2214,22-
27 jun 202414,2514,2514,2514,2514,25-
26 jun 202414,1814,1814,1814,1814,18-
25 jun 202414,2014,2014,2014,2014,20-
24 jun 202414,1414,1414,1414,1414,14-
21 jun 202414,1514,1514,1514,1514,15-
20 jun 202414,1114,1114,1114,1114,11-
18 jun 202414,0414,0414,0414,0414,04-
17 jun 202414,0914,0914,0914,0914,09-
14 jun 202414,0914,0914,0914,0914,09-
13 jun 202414,1114,1114,1114,1114,11-
12 jun 202414,1414,1414,1414,1414,14-
11 jun 202414,1414,1414,1414,1414,14-
10 jun 202414,0614,0614,0614,0614,06-
07 jun 202414,1414,1414,1414,1414,14-
06 jun 202414,1114,1114,1114,1114,11-
05 jun 202414,1514,1514,1514,1514,15-
04 jun 202413,9713,9713,9713,9713,97-
03 jun 202414,0914,0914,0914,0914,09-
31 may 202414,0314,0314,0314,0314,03-
30 may 202414,0214,0214,0214,0214,02-
29 may 202413,9613,9613,9613,9613,96-
28 may 202414,0214,0214,0214,0214,02-
24 may 202414,0614,0614,0614,0614,06-
23 may 202414,0214,0214,0214,0214,02-
22 may 202414,1314,1314,1314,1314,13-
21 may 202414,1514,1514,1514,1514,15-
20 may 202414,1914,1914,1914,1914,19-
17 may 202414,2614,2614,2614,2614,26-
16 may 202414,1914,1914,1914,1914,19-
15 may 202414,3114,3114,3114,3114,31-
14 may 202414,1614,1614,1614,1614,16-
13 may 202414,1514,1514,1514,1514,15-
10 may 202414,1114,1114,1114,1114,11-
09 may 202414,0914,0914,0914,0914,09-
08 may 202414,1314,1314,1314,1314,13-
07 may 202414,0214,0214,0214,0214,02-
06 may 202414,0114,0114,0114,0114,01-
03 may 202413,9113,9113,9113,9113,91-
02 may 202413,8113,8113,8113,8113,81-
01 may 202413,7613,7613,7613,7613,76-
30 abr 202413,6713,6713,6713,6713,67-
29 abr 202413,8613,8613,8613,8613,86-
26 abr 202413,8513,8513,8513,8513,85-
25 abr 202413,8213,8213,8213,8213,82-
24 abr 202413,7813,7813,7813,7813,78-
23 abr 202413,7513,7513,7513,7513,75-
22 abr 202413,7213,7213,7213,7213,72-
19 abr 202413,6413,6413,6413,6413,64-
18 abr 202413,5613,5613,5613,5613,56-
17 abr 202413,6913,6913,6913,6913,69-
16 abr 202413,6913,6913,6913,6913,69-
15 abr 202413,6813,6813,6813,6813,68-
12 abr 202413,9513,9513,9513,9513,95-
11 abr 202413,9513,9513,9513,9513,95-
10 abr 202413,8713,8713,8713,8713,87-
09 abr 202413,9413,9413,9413,9413,94-
08 abr 202413,9313,9313,9313,9313,93-
05 abr 202413,9113,9113,9113,9113,91-
04 abr 202413,8313,8313,8313,8313,83-
03 abr 202414,0514,0514,0514,0514,05-
02 abr 202414,0314,0314,0314,0314,03-
01 abr 202414,0614,0614,0614,0614,06-
28 mar 202414,0914,0914,0914,0914,09-
27 mar 202414,1014,1014,1014,1014,10-
26 mar 202413,9713,9713,9713,9713,97-
25 mar 202414,0314,0314,0314,0314,03-
22 mar 202413,9713,9713,9713,9713,97-
21 mar 202414,0714,0714,0714,0714,07-
20 mar 202414,0814,0814,0814,0814,08-
19 mar 202413,9313,9313,9313,9313,93-
18 mar 202413,8613,8613,8613,8613,86-
15 mar 202413,8413,8413,8413,8413,84-
14 mar 202413,9413,9413,9413,9413,94-
13 mar 202413,9413,9413,9413,9413,94-
12 mar 202413,9213,9213,9213,9213,92-
11 mar 202413,8013,8013,8013,8013,80-
08 mar 202413,8313,8313,8313,8313,83-
07 mar 202413,9713,9713,9713,9713,97-
06 mar 202413,8613,8613,8613,8613,86-
05 mar 202413,8113,8113,8113,8113,81-
04 mar 202413,8213,8213,8213,8213,82-
01 mar 202413,8313,8313,8313,8313,83-
29 feb 202413,8213,8213,8213,8213,82-
28 feb 202413,7613,7613,7613,7613,76-
27 feb 202413,7013,7013,7013,7013,70-
26 feb 202413,6413,6413,6413,6413,64-
23 feb 202413,6613,6613,6613,6613,66-
22 feb 202413,6713,6713,6713,6713,67-
21 feb 202413,4513,4513,4513,4513,45-
20 feb 202413,5213,5213,5213,5213,52-
16 feb 202413,5313,5313,5313,5313,53-
15 feb 202413,5613,5613,5613,5613,56-
14 feb 202413,5313,5313,5313,5313,53-
13 feb 202413,4713,4713,4713,4713,47-
12 feb 202413,5513,5513,5513,5513,55-
09 feb 202413,5213,5213,5213,5213,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...