Mercados españoles cerrados en 4 hrs 46 min

Meridian Contrarian Investor (MFCIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,30+0,24 (+0,67%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202436,0636,0636,0636,0636,06-
01 may 202435,5735,5735,5735,5735,57-
30 abr 202435,5535,5535,5535,5535,55-
29 abr 202435,9935,9935,9935,9935,99-
26 abr 202435,7335,7335,7335,7335,73-
25 abr 202435,5135,5135,5135,5135,51-
24 abr 202435,4535,4535,4535,4535,45-
23 abr 202435,5935,5935,5935,5935,59-
22 abr 202435,0435,0435,0435,0435,04-
19 abr 202434,8734,8734,8734,8734,87-
18 abr 202434,7334,7334,7334,7334,73-
17 abr 202434,8834,8834,8834,8834,88-
16 abr 202435,1535,1535,1535,1535,15-
15 abr 202435,3035,3035,3035,3035,30-
12 abr 202436,6236,6236,6236,6236,62-
11 abr 202436,6236,6236,6236,6236,62-
10 abr 202436,5236,5236,5236,5236,52-
09 abr 202437,5637,5637,5637,5637,56-
08 abr 202437,5337,5337,5337,5337,53-
05 abr 202437,3937,3937,3937,3937,39-
04 abr 202437,2037,2037,2037,2037,20-
03 abr 202437,5237,5237,5237,5237,52-
02 abr 202437,4737,4737,4737,4737,47-
01 abr 202438,1038,1038,1038,1038,10-
28 mar 202438,2538,2538,2538,2538,25-
27 mar 202437,9737,9737,9737,9737,97-
26 mar 202437,3737,3737,3737,3737,37-
25 mar 202437,4837,4837,4837,4837,48-
22 mar 202437,5137,5137,5137,5137,51-
21 mar 202437,9037,9037,9037,9037,90-
20 mar 202437,5737,5737,5737,5737,57-
19 mar 202437,1237,1237,1237,1237,12-
18 mar 202436,9336,9336,9336,9336,93-
15 mar 202436,9836,9836,9836,9836,98-
14 mar 202437,0137,0137,0137,0137,01-
13 mar 202437,4637,4637,4637,4637,46-
12 mar 202437,3837,3837,3837,3837,38-
11 mar 202437,0837,0837,0837,0837,08-
08 mar 202437,2337,2337,2337,2337,23-
07 mar 202437,3137,3137,3137,3137,31-
06 mar 202436,8336,8336,8336,8336,83-
05 mar 202436,6236,6236,6236,6236,62-
04 mar 202436,7936,7936,7936,7936,79-
01 mar 202436,7336,7336,7336,7336,73-
29 feb 202436,4136,4136,4136,4136,41-
28 feb 202435,9735,9735,9735,9735,97-
27 feb 202436,2336,2336,2336,2336,23-
26 feb 202436,0736,0736,0736,0736,07-
23 feb 202436,1336,1336,1336,1336,13-
22 feb 202435,9835,9835,9835,9835,98-
21 feb 202435,7735,7735,7735,7735,77-
20 feb 202435,8535,8535,8535,8535,85-
16 feb 202436,1336,1336,1336,1336,13-
15 feb 202436,4836,4836,4836,4836,48-
14 feb 202436,0436,0436,0436,0436,04-
13 feb 202435,7235,7235,7235,7235,72-
12 feb 202436,8236,8236,8236,8236,82-
09 feb 202436,4636,4636,4636,4636,46-
08 feb 202436,2636,2636,2636,2636,26-
07 feb 202435,9635,9635,9635,9635,96-
06 feb 202435,9535,9535,9535,9535,95-
05 feb 202435,8135,8135,8135,8135,81-
02 feb 202435,9135,9135,9135,9135,91-
01 feb 202435,9135,9135,9135,9135,91-
31 ene 202435,3135,3135,3135,3135,31-
30 ene 202436,1036,1036,1036,1036,10-
29 ene 202436,3236,3236,3236,3236,32-
26 ene 202435,9135,9135,9135,9135,91-
25 ene 202435,8635,8635,8635,8635,86-
24 ene 202435,5235,5235,5235,5235,52-
23 ene 202435,7835,7835,7835,7835,78-
22 ene 202435,7035,7035,7035,7035,70-
19 ene 202435,2835,2835,2835,2835,28-
18 ene 202435,0435,0435,0435,0435,04-
17 ene 202434,7534,7534,7534,7534,75-
16 ene 202435,0035,0035,0035,0035,00-
12 ene 202435,2935,2935,2935,2935,29-
11 ene 202435,1935,1935,1935,1935,19-
10 ene 202435,3235,3235,3235,3235,32-
09 ene 202435,1335,1335,1335,1335,13-
08 ene 202435,3435,3435,3435,3435,34-
05 ene 202434,8334,8334,8334,8334,83-
04 ene 202434,8234,8234,8234,8234,82-
03 ene 202435,0335,0335,0335,0335,03-
02 ene 202435,8235,8235,8235,8235,82-
29 dic 202336,0036,0036,0036,0036,00-
28 dic 202336,3036,3036,3036,3036,30-
27 dic 202336,2136,2136,2136,2136,21-
26 dic 202336,1736,1736,1736,1736,17-
22 dic 202335,7635,7635,7635,7635,76-
21 dic 202335,6035,6035,6035,6035,60-
21 dic 20230.154 Dividendo
21 dic 20231.821 Plusvalía
20 dic 202336,9036,9036,9036,9034,92-
19 dic 202337,5137,5137,5137,5135,50-
18 dic 202337,0237,0237,0237,0235,04-
15 dic 202336,9236,9236,9236,9234,94-
14 dic 202337,2737,2737,2737,2735,28-
13 dic 202336,7936,7936,7936,7934,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...