Mercados españoles abiertos en 5 hrs 1 min

Meridian Contrarian C (MFCCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,39-0,05 (-0,15%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202433,3933,3933,3933,3933,39-
06 may 202433,4433,4433,4433,4433,44-
03 may 202433,0033,0033,0033,0033,00-
02 may 202432,7932,7932,7932,7932,79-
01 may 202432,3532,3532,3532,3532,35-
30 abr 202432,3332,3332,3332,3332,33-
29 abr 202432,7332,7332,7332,7332,73-
26 abr 202432,4932,4932,4932,4932,49-
25 abr 202432,2932,2932,2932,2932,29-
24 abr 202432,2432,2432,2432,2432,24-
23 abr 202432,3732,3732,3732,3732,37-
22 abr 202431,8731,8731,8731,8731,87-
19 abr 202431,7231,7231,7231,7231,72-
18 abr 202431,5931,5931,5931,5931,59-
17 abr 202431,7331,7331,7331,7331,73-
16 abr 202431,9831,9831,9831,9831,98-
15 abr 202432,1232,1232,1232,1232,12-
12 abr 202433,3133,3133,3133,3133,31-
11 abr 202433,3133,3133,3133,3133,31-
10 abr 202433,2233,2233,2233,2233,22-
09 abr 202434,1734,1734,1734,1734,17-
08 abr 202434,1534,1534,1534,1534,15-
05 abr 202434,0334,0334,0334,0334,03-
04 abr 202433,8633,8633,8633,8633,86-
03 abr 202434,1434,1434,1434,1434,14-
02 abr 202434,1034,1034,1034,1034,10-
01 abr 202434,6734,6734,6734,6734,67-
28 mar 202434,8234,8234,8234,8234,82-
27 mar 202434,5734,5734,5734,5734,57-
26 mar 202434,0234,0234,0234,0234,02-
25 mar 202434,1234,1234,1234,1234,12-
22 mar 202434,1534,1534,1534,1534,15-
21 mar 202434,5034,5034,5034,5034,50-
20 mar 202434,2134,2134,2134,2134,21-
19 mar 202433,8033,8033,8033,8033,80-
18 mar 202433,6233,6233,6233,6233,62-
15 mar 202433,6733,6733,6733,6733,67-
14 mar 202433,7033,7033,7033,7033,70-
13 mar 202434,1234,1234,1234,1234,12-
12 mar 202434,0434,0434,0434,0434,04-
11 mar 202433,7733,7733,7733,7733,77-
08 mar 202433,9033,9033,9033,9033,90-
07 mar 202433,9833,9833,9833,9833,98-
06 mar 202433,5433,5433,5433,5433,54-
05 mar 202433,3533,3533,3533,3533,35-
04 mar 202433,5133,5133,5133,5133,51-
01 mar 202433,4633,4633,4633,4633,46-
29 feb 202433,1733,1733,1733,1733,17-
28 feb 202432,7632,7632,7632,7632,76-
27 feb 202433,0033,0033,0033,0033,00-
26 feb 202432,8632,8632,8632,8632,86-
23 feb 202432,9132,9132,9132,9132,91-
22 feb 202432,7832,7832,7832,7832,78-
21 feb 202432,6032,6032,6032,6032,60-
20 feb 202432,6732,6732,6732,6732,67-
16 feb 202432,9232,9232,9232,9232,92-
15 feb 202433,2433,2433,2433,2433,24-
14 feb 202432,8532,8532,8532,8532,85-
13 feb 202432,5532,5532,5532,5532,55-
12 feb 202433,5633,5633,5633,5633,56-
09 feb 202433,2333,2333,2333,2333,23-
08 feb 202433,0533,0533,0533,0533,05-
07 feb 202432,7832,7832,7832,7832,78-
06 feb 202432,7732,7732,7732,7732,77-
05 feb 202432,6532,6532,6532,6532,65-
02 feb 202432,7432,7432,7432,7432,74-
01 feb 202432,7432,7432,7432,7432,74-
31 ene 202432,1932,1932,1932,1932,19-
30 ene 202432,9232,9232,9232,9232,92-
29 ene 202433,1133,1133,1133,1133,11-
26 ene 202432,7432,7432,7432,7432,74-
25 ene 202432,7032,7032,7032,7032,70-
24 ene 202432,3932,3932,3932,3932,39-
23 ene 202432,6332,6332,6332,6332,63-
22 ene 202432,5532,5532,5532,5532,55-
19 ene 202432,1832,1832,1832,1832,18-
18 ene 202431,9631,9631,9631,9631,96-
17 ene 202431,7031,7031,7031,7031,70-
16 ene 202431,9331,9331,9331,9331,93-
12 ene 202432,1932,1932,1932,1932,19-
11 ene 202432,1032,1032,1032,1032,10-
10 ene 202432,2232,2232,2232,2232,22-
09 ene 202432,0532,0532,0532,0532,05-
08 ene 202432,2532,2532,2532,2532,25-
05 ene 202431,7831,7831,7831,7831,78-
04 ene 202431,7731,7731,7731,7731,77-
03 ene 202431,9731,9731,9731,9731,97-
02 ene 202432,6932,6932,6932,6932,69-
29 dic 202332,8532,8532,8532,8532,85-
28 dic 202333,1333,1333,1333,1333,13-
27 dic 202333,0533,0533,0533,0533,05-
26 dic 202333,0133,0133,0133,0133,01-
22 dic 202332,6432,6432,6432,6432,64-
21 dic 202332,4932,4932,4932,4932,49-
21 dic 20230 Dividendo
21 dic 20231.821 Plusvalía
20 dic 202333,7033,7033,7033,7031,88-
19 dic 202334,2534,2534,2534,2532,40-
18 dic 202333,8133,8133,8133,8131,98-
15 dic 202333,7233,7233,7233,7231,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...