Mercados españoles cerrados

Marsico Global (MGLBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,43+0,36 (+1,63%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202422,0722,0722,0722,0722,07-
01 may 202421,8921,8921,8921,8921,89-
30 abr 202421,9221,9221,9221,9221,92-
29 abr 202422,2322,2322,2322,2322,23-
26 abr 202422,3322,3322,3322,3322,33-
25 abr 202421,9321,9321,9321,9321,93-
24 abr 202422,1322,1322,1322,1322,13-
23 abr 202422,3322,3322,3322,3322,33-
22 abr 202421,7121,7121,7121,7121,71-
19 abr 202421,5221,5221,5221,5221,52-
18 abr 202422,0122,0122,0122,0122,01-
17 abr 202422,1422,1422,1422,1422,14-
16 abr 202422,2722,2722,2722,2722,27-
15 abr 202422,2522,2522,2522,2522,25-
12 abr 202422,4922,4922,4922,4922,49-
11 abr 202422,8222,8222,8222,8222,82-
10 abr 202422,6422,6422,6422,6422,64-
09 abr 202422,7022,7022,7022,7022,70-
08 abr 202422,8922,8922,8922,8922,89-
05 abr 202422,8922,8922,8922,8922,89-
04 abr 202422,5022,5022,5022,5022,50-
03 abr 202422,8022,8022,8022,8022,80-
02 abr 202422,5722,5722,5722,5722,57-
01 abr 202422,7222,7222,7222,7222,72-
28 mar 202422,6722,6722,6722,6722,67-
27 mar 202422,7622,7622,7622,7622,76-
26 mar 202422,8022,8022,8022,8022,80-
25 mar 202422,8722,8722,8722,8722,87-
22 mar 202422,9122,9122,9122,9122,91-
21 mar 202422,8922,8922,8922,8922,89-
20 mar 202422,8322,8322,8322,8322,83-
19 mar 202422,5322,5322,5322,5322,53-
18 mar 202422,3822,3822,3822,3822,38-
15 mar 202422,2422,2422,2422,2422,24-
14 mar 202422,4322,4322,4322,4322,43-
13 mar 202422,4422,4422,4422,4422,44-
12 mar 202422,5222,5222,5222,5222,52-
11 mar 202422,0322,0322,0322,0322,03-
08 mar 202422,3922,3922,3922,3922,39-
07 mar 202422,7722,7722,7722,7722,77-
06 mar 202422,2722,2722,2722,2722,27-
05 mar 202422,0622,0622,0622,0622,06-
04 mar 202422,3922,3922,3922,3922,39-
01 mar 202422,2622,2622,2622,2622,26-
29 feb 202421,9121,9121,9121,9121,91-
28 feb 202421,7821,7821,7821,7821,78-
27 feb 202421,8121,8121,8121,8121,81-
26 feb 202421,8521,8521,8521,8521,85-
23 feb 202421,8321,8321,8321,8321,83-
22 feb 202421,8021,8021,8021,8021,80-
21 feb 202421,1021,1021,1021,1021,10-
20 feb 202421,1721,1721,1721,1721,17-
16 feb 202421,3521,3521,3521,3521,35-
15 feb 202421,4621,4621,4621,4621,46-
14 feb 202421,3821,3821,3821,3821,38-
13 feb 202421,0321,0321,0321,0321,03-
12 feb 202421,4321,4321,4321,4321,43-
09 feb 202421,5921,5921,5921,5921,59-
08 feb 202421,3221,3221,3221,3221,32-
07 feb 202421,2221,2221,2221,2221,22-
06 feb 202420,7920,7920,7920,7920,79-
05 feb 202420,8120,8120,8120,8120,81-
02 feb 202420,7220,7220,7220,7220,72-
01 feb 202420,1420,1420,1420,1420,14-
31 ene 202419,8019,8019,8019,8019,80-
30 ene 202420,0820,0820,0820,0820,08-
29 ene 202420,1220,1220,1220,1220,12-
26 ene 202419,8619,8619,8619,8619,86-
25 ene 202419,7019,7019,7019,7019,70-
24 ene 202419,6119,6119,6119,6119,61-
23 ene 202419,3419,3419,3419,3419,34-
22 ene 202419,3619,3619,3619,3619,36-
19 ene 202419,3419,3419,3419,3419,34-
18 ene 202419,0619,0619,0619,0619,06-
17 ene 202418,8118,8118,8118,8118,81-
16 ene 202418,8718,8718,8718,8718,87-
12 ene 202418,9318,9318,9318,9318,93-
11 ene 202418,8718,8718,8718,8718,87-
10 ene 202418,8418,8418,8418,8418,84-
09 ene 202418,5818,5818,5818,5818,58-
08 ene 202418,5718,5718,5718,5718,57-
05 ene 202418,2018,2018,2018,2018,20-
04 ene 202418,1818,1818,1818,1818,18-
03 ene 202418,2918,2918,2918,2918,29-
02 ene 202418,4618,4618,4618,4618,46-
29 dic 202318,8218,8218,8218,8218,82-
28 dic 202318,8918,8918,8918,8918,89-
27 dic 202318,9318,9318,9318,9318,93-
26 dic 202318,8718,8718,8718,8718,87-
22 dic 202318,8118,8118,8118,8118,81-
21 dic 202318,9118,9118,9118,9118,91-
20 dic 202318,6718,6718,6718,6718,67-
19 dic 202318,9018,9018,9018,9018,90-
18 dic 202318,8218,8218,8218,8218,82-
15 dic 202318,6418,6418,6418,6418,64-
15 dic 20230 Dividendo
15 dic 20230.373 Plusvalía
14 dic 202319,0119,0119,0119,0118,64-
13 dic 202319,1919,1919,1919,1918,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...