Mercados españoles cerrados
IBEX 35
11.967,90 +14,70 (+0,12%) Euro Stoxx 50
5.067,45 +34,86 (+0,69%) Dólar/Euro
1,1168 -0,0011 (-0,10%) Petróleo Brent
71,98 +0,89 (+1,25%) Oro
2.680,80 -14,10 (-0,52%) Bitcoin EUR
58.818,00 -126,55 (-0,21%)
MassMutual Equity Opports R4 (MFVFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 sept 2023 - 28 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 26 sept 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 25 sept 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 24 sept 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 23 sept 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 20 sept 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 19 sept 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 18 sept 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 17 sept 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 16 sept 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 13 sept 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 12 sept 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 11 sept 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 10 sept 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 09 sept 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 06 sept 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 05 sept 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 04 sept 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 03 sept 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 30 ago 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 29 ago 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 28 ago 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 27 ago 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 26 ago 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 23 ago 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 22 ago 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 21 ago 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 20 ago 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 19 ago 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 16 ago 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 15 ago 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 14 ago 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 13 ago 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 12 ago 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 09 ago 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 08 ago 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 07 ago 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 06 ago 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 05 ago 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 02 ago 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 01 ago 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 31 jul 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 30 jul 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 29 jul 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 26 jul 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 25 jul 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 24 jul 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 23 jul 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 22 jul 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 19 jul 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 18 jul 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 17 jul 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 16 jul 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 15 jul 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 12 jul 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 11 jul 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 10 jul 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 09 jul 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 08 jul 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 05 jul 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 03 jul 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 02 jul 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 01 jul 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 28 jun 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 27 jun 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 26 jun 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 25 jun 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 24 jun 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 21 jun 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 20 jun 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 18 jun 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 17 jun 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 14 jun 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 13 jun 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 12 jun 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 11 jun 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 10 jun 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 07 jun 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 06 jun 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 05 jun 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 04 jun 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 03 jun 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 31 may 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 30 may 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 29 may 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 28 may 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 24 may 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 23 may 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 22 may 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 21 may 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 20 may 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 17 may 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 16 may 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 15 may 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 14 may 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 13 may 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 10 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 09 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 08 may 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 07 may 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.