Mercados españoles cerrados en 1 hr 23 mins

M Fund, Inc. - M Capital Appreciation Fund (MFCPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,71-0,06 (-0,23%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024------
28 may 202425,7125,7125,7125,7125,71-
24 may 202425,7725,7725,7725,7725,77-
23 may 202425,4125,4125,4125,4125,41-
22 may 202425,7825,7825,7825,7825,78-
21 may 202425,8525,8525,8525,8525,85-
20 may 202425,9325,9325,9325,9325,93-
17 may 202425,8025,8025,8025,8025,80-
16 may 202425,8525,8525,8525,8525,85-
15 may 202426,1226,1226,1226,1226,12-
14 may 202425,8525,8525,8525,8525,85-
13 may 202425,5625,5625,5625,5625,56-
10 may 202425,5925,5925,5925,5925,59-
09 may 202425,6725,6725,6725,6725,67-
08 may 202425,3725,3725,3725,3725,37-
07 may 202425,6225,6225,6225,6225,62-
06 may 202425,7025,7025,7025,7025,70-
03 may 202425,3425,3425,3425,3425,34-
02 may 202424,9524,9524,9524,9524,95-
01 may 202424,5424,5424,5424,5424,54-
30 abr 202424,5424,5424,5424,5424,54-
29 abr 202424,9824,9824,9824,9824,98-
26 abr 202424,7824,7824,7824,7824,78-
25 abr 202424,6124,6124,6124,6124,61-
24 abr 202424,6424,6424,6424,6424,64-
23 abr 202424,6224,6224,6224,6224,62-
22 abr 202424,1724,1724,1724,1724,17-
19 abr 202423,9223,9223,9223,9223,92-
18 abr 202424,0424,0424,0424,0424,04-
17 abr 202424,2024,2024,2024,2024,20-
16 abr 202424,4724,4724,4724,4724,47-
15 abr 202424,6124,6124,6124,6124,61-
12 abr 202425,0125,0125,0125,0125,01-
11 abr 202425,6125,6125,6125,6125,61-
10 abr 202425,5125,5125,5125,5125,51-
09 abr 202426,1026,1026,1026,1026,10-
08 abr 202425,9825,9825,9825,9825,98-
05 abr 202425,8625,8625,8625,8625,86-
04 abr 202425,5825,5825,5825,5825,58-
03 abr 202425,8325,8325,8325,8325,83-
02 abr 202425,5925,5925,5925,5925,59-
01 abr 202425,9625,9625,9625,9625,96-
28 mar 202426,1126,1126,1126,1126,11-
27 mar 202425,9825,9825,9825,9825,98-
26 mar 202425,5325,5325,5325,5325,53-
25 mar 202425,5625,5625,5625,5625,56-
22 mar 202425,5725,5725,5725,5725,57-
21 mar 202425,7525,7525,7525,7525,75-
20 mar 202425,4025,4025,4025,4025,40-
19 mar 202424,9424,9424,9424,9424,94-
18 mar 202424,8424,8424,8424,8424,84-
15 mar 202424,8124,8124,8124,8124,81-
14 mar 202424,9124,9124,9124,9124,91-
13 mar 202425,2925,2925,2925,2925,29-
12 mar 202425,3725,3725,3725,3725,37-
11 mar 202425,2725,2725,2725,2725,27-
08 mar 202425,4425,4425,4425,4425,44-
07 mar 202425,6425,6425,6425,6425,64-
06 mar 202425,3425,3425,3425,3425,34-
05 mar 202425,0925,0925,0925,0925,09-
04 mar 202425,3125,3125,3125,3125,31-
01 mar 202425,3625,3625,3625,3625,36-
29 feb 202424,9824,9824,9824,9824,98-
28 feb 202424,7724,7724,7724,7724,77-
27 feb 202425,0125,0125,0125,0125,01-
26 feb 202424,7224,7224,7224,7224,72-
23 feb 202424,6824,6824,6824,6824,68-
22 feb 202424,6824,6824,6824,6824,68-
21 feb 202424,3824,3824,3824,3824,38-
20 feb 202424,4124,4124,4124,4124,41-
16 feb 202424,7524,7524,7524,7524,75-
15 feb 202424,9324,9324,9324,9324,93-
14 feb 202424,6824,6824,6824,6824,68-
13 feb 202424,0324,0324,0324,0324,03-
12 feb 202424,7524,7524,7524,7524,75-
09 feb 202424,5124,5124,5124,5124,51-
08 feb 202424,1724,1724,1724,1724,17-
07 feb 202423,9223,9223,9223,9223,92-
06 feb 202423,7123,7123,7123,7123,71-
05 feb 202423,4923,4923,4923,4923,49-
02 feb 202423,7923,7923,7923,7923,79-
01 feb 202423,7623,7623,7623,7623,76-
31 ene 202423,4323,4323,4323,4323,43-
30 ene 202423,8823,8823,8823,8823,88-
29 ene 202424,0124,0124,0124,0124,01-
26 ene 202423,5923,5923,5923,5923,59-
25 ene 202423,6123,6123,6123,6123,61-
24 ene 202423,4823,4823,4823,4823,48-
23 ene 202423,7223,7223,7223,7223,72-
22 ene 202423,7823,7823,7823,7823,78-
19 ene 202423,4123,4123,4123,4123,41-
18 ene 202423,2123,2123,2123,2123,21-
17 ene 202422,8922,8922,8922,8922,89-
16 ene 202423,1523,1523,1523,1523,15-
12 ene 202423,3823,3823,3823,3823,38-
11 ene 202423,5323,5323,5323,5323,53-
10 ene 202423,6223,6223,6223,6223,62-
09 ene 202423,6423,6423,6423,6423,64-
08 ene 202423,8323,8323,8323,8323,83-
05 ene 202423,4423,4423,4423,4423,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...