Mercados españoles abiertos en 30 mins

Lazard Managed Equity Volatility Open (MEVOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,90-0,02 (-0,15%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202412,9012,9012,9012,9012,90-
02 jul 202412,9212,9212,9212,9212,92-
01 jul 202412,8812,8812,8812,8812,88-
28 jun 202412,9112,9112,9112,9112,91-
27 jun 202412,9412,9412,9412,9412,94-
26 jun 202412,9412,9412,9412,9412,94-
25 jun 202413,0113,0113,0113,0113,01-
24 jun 202413,0413,0413,0413,0413,04-
21 jun 202412,9612,9612,9612,9612,96-
20 jun 202412,9412,9412,9412,9412,94-
18 jun 202412,9112,9112,9112,9112,91-
17 jun 202412,8812,8812,8812,8812,88-
14 jun 202412,8512,8512,8512,8512,85-
13 jun 202412,8812,8812,8812,8812,88-
12 jun 202412,9112,9112,9112,9112,91-
11 jun 202412,9212,9212,9212,9212,92-
10 jun 202412,9812,9812,9812,9812,98-
07 jun 202412,9612,9612,9612,9612,96-
06 jun 202413,0413,0413,0413,0413,04-
05 jun 202413,0413,0413,0413,0413,04-
04 jun 202413,0413,0413,0413,0413,04-
03 jun 202413,0013,0013,0013,0013,00-
31 may 202413,0013,0013,0013,0013,00-
30 may 202412,8312,8312,8312,8312,83-
29 may 202412,7512,7512,7512,7512,75-
28 may 202412,8712,8712,8712,8712,87-
24 may 202412,9712,9712,9712,9712,97-
23 may 202412,9412,9412,9412,9412,94-
22 may 202413,0513,0513,0513,0513,05-
21 may 202413,1113,1113,1113,1113,11-
20 may 202413,1213,1213,1213,1213,12-
17 may 202413,1313,1313,1313,1313,13-
16 may 202413,1113,1113,1113,1113,11-
15 may 202413,1013,1013,1013,1013,10-
14 may 202413,0213,0213,0213,0213,02-
13 may 202413,0013,0013,0013,0013,00-
10 may 202413,0013,0013,0013,0013,00-
09 may 202412,9712,9712,9712,9712,97-
08 may 202412,8812,8812,8812,8812,88-
07 may 202412,9112,9112,9112,9112,91-
06 may 202412,8812,8812,8812,8812,88-
03 may 202412,8112,8112,8112,8112,81-
02 may 202412,7612,7612,7612,7612,76-
01 may 202412,6312,6312,6312,6312,63-
30 abr 202412,6712,6712,6712,6712,67-
29 abr 202412,7812,7812,7812,7812,78-
26 abr 202412,7112,7112,7112,7112,71-
25 abr 202412,7312,7312,7312,7312,73-
24 abr 202412,8312,8312,8312,8312,83-
23 abr 202412,8312,8312,8312,8312,83-
22 abr 202412,7412,7412,7412,7412,74-
19 abr 202412,6212,6212,6212,6212,62-
18 abr 202412,5912,5912,5912,5912,59-
17 abr 202412,5812,5812,5812,5812,58-
16 abr 202412,5912,5912,5912,5912,59-
15 abr 202412,6512,6512,6512,6512,65-
12 abr 202412,7112,7112,7112,7112,71-
11 abr 202412,8212,8212,8212,8212,82-
10 abr 202412,8712,8712,8712,8712,87-
09 abr 202413,0013,0013,0013,0013,00-
08 abr 202413,0113,0113,0113,0113,01-
05 abr 202413,0113,0113,0113,0113,01-
04 abr 202412,9612,9612,9612,9612,96-
03 abr 202413,0713,0713,0713,0713,07-
02 abr 202413,0613,0613,0613,0613,06-
01 abr 202413,1513,1513,1513,1513,15-
28 mar 202413,2213,2213,2213,2213,22-
27 mar 202413,2213,2213,2213,2213,22-
26 mar 202413,1113,1113,1113,1113,11-
25 mar 202413,1213,1213,1213,1213,12-
22 mar 202413,1413,1413,1413,1413,14-
21 mar 202413,1613,1613,1613,1613,16-
20 mar 202413,1413,1413,1413,1413,14-
19 mar 202413,0913,0913,0913,0913,09-
18 mar 202413,0513,0513,0513,0513,05-
15 mar 202413,0213,0213,0213,0213,02-
14 mar 202413,0413,0413,0413,0413,04-
13 mar 202413,0913,0913,0913,0913,09-
12 mar 202413,1013,1013,1013,1013,10-
11 mar 202413,0713,0713,0713,0713,07-
08 mar 202413,0813,0813,0813,0813,08-
07 mar 202413,0713,0713,0713,0713,07-
06 mar 202412,9312,9312,9312,9312,93-
05 mar 202412,8512,8512,8512,8512,85-
04 mar 202412,8912,8912,8912,8912,89-
01 mar 202412,8712,8712,8712,8712,87-
29 feb 202412,8212,8212,8212,8212,82-
28 feb 202412,8312,8312,8312,8312,83-
27 feb 202412,8512,8512,8512,8512,85-
26 feb 202412,8312,8312,8312,8312,83-
23 feb 202412,8712,8712,8712,8712,87-
22 feb 202412,8312,8312,8312,8312,83-
21 feb 202412,7112,7112,7112,7112,71-
20 feb 202412,7012,7012,7012,7012,70-
16 feb 202412,6512,6512,6512,6512,65-
15 feb 202412,6912,6912,6912,6912,69-
14 feb 202412,6012,6012,6012,6012,60-
13 feb 202412,5012,5012,5012,5012,50-
12 feb 202412,6312,6312,6312,6312,63-
09 feb 202412,6012,6012,6012,6012,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...