Mercados españoles cerrados

Manulife Financial Corporation (MFC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,84+0,02 (+0,09%)
A partir del 02:55PM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202422,9923,1622,8122,8422,841.423.337
17 abr 202422,8523,0422,6122,8222,821.970.100
16 abr 202422,8722,9022,6222,7822,782.203.700
15 abr 202423,4723,6222,8622,9822,982.011.200
12 abr 202423,4623,5423,0423,1923,192.670.500
11 abr 202424,1424,1723,4823,7123,719.193.800
10 abr 202424,2924,3323,8924,1024,102.540.300
09 abr 202424,6924,8224,3624,6624,661.422.800
08 abr 202424,4624,6624,4524,6224,621.455.500
05 abr 202424,1524,5324,0624,3924,391.936.300
04 abr 202424,8224,9224,2424,3024,302.272.800
03 abr 202424,4524,7024,4024,5624,562.192.100
02 abr 202424,4324,6424,3324,4424,441.877.100
01 abr 202425,0825,1024,4524,6024,602.309.400
28 mar 202424,6725,1424,6424,9924,993.574.100
27 mar 202424,1824,6624,1724,6624,662.774.500
26 mar 202424,3424,4224,1524,1624,162.596.700
25 mar 202423,9824,4023,9824,2724,2710.515.000
22 mar 202424,2924,3723,9424,0024,002.078.900
21 mar 202424,3924,5424,2824,3024,303.382.800
20 mar 202424,1424,4224,1224,3824,382.522.800
19 mar 202424,0424,3223,9524,2124,212.359.700
18 mar 202424,1724,2724,0624,0724,071.880.100
15 mar 202424,1324,3224,1124,1524,152.162.900
14 mar 202424,2724,2723,9124,2024,203.293.700
13 mar 202423,8924,2923,8224,2924,292.564.500
12 mar 202423,7623,9223,5823,9123,911.775.400
11 mar 202423,6423,8123,5723,8123,812.323.000
08 mar 202424,0224,0423,6623,7423,742.335.200
07 mar 202424,0524,1523,8923,9623,963.625.300
06 mar 202424,1224,2323,8423,9523,955.295.800
05 mar 202423,9724,1923,8824,0524,054.550.000
04 mar 202423,7224,0523,6523,9823,985.320.300
01 mar 202423,7424,1023,7023,8823,882.354.500
29 feb 202423,9223,9523,6323,7423,744.495.800
28 feb 202423,9824,0523,6723,7423,742.433.200
27 feb 202423,9824,1523,7624,1024,103.151.600
26 feb 202424,1924,4824,1824,2224,228.595.900
23 feb 202424,3024,4524,2524,3024,307.736.200
22 feb 202424,1624,3624,1224,2624,262.394.500
21 feb 202424,3424,3423,8423,9923,993.334.000
20 feb 202424,5924,6624,2624,3724,373.534.800
16 feb 202424,5524,8924,5524,6924,694.337.300
15 feb 202423,5924,8123,5924,7924,796.655.500
14 feb 202422,3322,7122,3322,6322,633.073.000
13 feb 202422,4222,4621,9522,2022,203.436.600
12 feb 202422,5822,8222,5222,6222,621.791.800
09 feb 202422,4222,6522,2422,6122,612.973.700
08 feb 202422,4422,6022,2722,4722,474.219.100
07 feb 202422,3022,6222,1922,5822,584.675.700
06 feb 202422,0022,3421,8622,2622,264.445.200
05 feb 202421,6921,8821,5421,8621,866.187.000
02 feb 202421,8821,9421,6121,8721,872.494.100
01 feb 202422,0022,1021,5921,8821,883.367.800
31 ene 202422,2622,4022,0922,1122,112.856.600
30 ene 202421,8122,2721,8122,2222,222.737.800
29 ene 202421,8021,8821,6821,8621,861.503.300
26 ene 202421,9522,0121,7721,8521,852.105.500
25 ene 202421,7421,9421,7021,9221,928.381.700
24 ene 202421,6821,7621,5921,6221,622.022.000
23 ene 202421,3821,5821,3821,5121,512.621.500
22 ene 202421,2521,4121,2421,4121,412.087.000
19 ene 202421,0721,3120,9621,2021,202.946.000
18 ene 202421,1021,1420,7821,0021,004.229.600
17 ene 202421,0021,0520,8221,0121,012.843.700
16 ene 202421,1421,2521,0721,2521,252.003.200
12 ene 202421,6521,7121,2321,3321,332.339.300
11 ene 202421,5821,6021,1821,4821,482.655.500
10 ene 202421,5721,7021,5021,6121,612.260.800
09 ene 202421,7821,7821,4821,5421,542.691.200
08 ene 202421,7221,9121,7021,9021,901.758.700
05 ene 202421,6221,9121,5721,8321,833.210.300
04 ene 202421,6221,8621,5921,6221,624.196.800
03 ene 202421,6621,7421,5521,6121,612.659.900
02 ene 202421,8721,9721,7821,8321,832.537.500
29 dic 202322,0622,2022,0522,1022,101.756.200
28 dic 202322,1022,3322,0722,0922,092.040.900
27 dic 202322,0022,2321,9622,1022,101.912.600
26 dic 202321,9522,1621,9322,1222,12851.800
22 dic 202321,8022,0221,8021,9021,902.300.300
21 dic 202321,7321,9921,6921,8021,804.001.700
20 dic 202321,6522,0121,6121,6121,616.174.900
19 dic 202321,2621,7321,1621,7021,704.230.100
18 dic 202321,2021,2520,9921,0721,072.203.700
15 dic 202321,3821,4321,0421,1221,125.227.700
14 dic 202321,1721,4021,0721,3621,364.296.500
13 dic 202320,8321,0320,6721,0221,023.193.700
12 dic 202320,7520,9420,7020,9120,914.825.700
11 dic 202320,0920,6220,0920,5920,593.773.700
08 dic 202319,8520,0119,8419,9419,942.160.700
07 dic 202319,8019,8919,7419,8519,852.617.200
06 dic 202319,8520,1119,7319,7319,732.192.500
05 dic 202319,7119,8919,6819,8019,802.117.900
04 dic 202319,6319,9319,5319,8419,842.871.800
01 dic 202319,5019,8019,5019,7219,723.512.800
30 nov 202319,3419,6119,2319,5919,595.949.900
29 nov 202319,3419,4119,2719,3019,302.184.600
28 nov 202319,2019,4019,2019,3019,301.958.100
27 nov 202319,3219,3619,2019,2919,2910.671.100
24 nov 202319,1719,4319,1319,3919,391.223.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...