Mercados españoles cerrados en 5 hrs 5 min
IBEX 35
11.380,70 +94,30 (+0,84%) Euro Stoxx 50
5.002,29 +48,92 (+0,99%) Dólar/Euro
1,0872 -0,0011 (-0,10%) Petróleo Brent
77,62 +0,10 (+0,13%) Oro
2.350,90 +3,50 (+0,15%) Bitcoin EUR
65.182,14 +1.852,88 (+2,93%)
MainStay Equity Allocation Inv (MGXNX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 03 jun 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 31 may 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 30 may 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 29 may 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 28 may 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 24 may 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 23 may 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 22 may 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 21 may 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
| 20 may 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 17 may 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 16 may 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 15 may 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 14 may 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 13 may 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 10 may 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 09 may 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 08 may 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 07 may 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 06 may 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 03 may 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 02 may 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 01 may 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 30 abr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 29 abr 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 26 abr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 25 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 24 abr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 23 abr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 22 abr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 19 abr 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 18 abr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 17 abr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 16 abr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 15 abr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 12 abr 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 11 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 10 abr 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 09 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 08 abr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 05 abr 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 04 abr 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 03 abr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 02 abr 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 01 abr 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 28 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 27 mar 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 26 mar 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 25 mar 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 22 mar 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 21 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 20 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 19 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 18 mar 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 15 mar 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 14 mar 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 13 mar 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 12 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 11 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 08 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 07 mar 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 06 mar 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 05 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 04 mar 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 01 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 29 feb 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 28 feb 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 27 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 26 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 23 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 22 feb 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 21 feb 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 20 feb 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
| 16 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 15 feb 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 14 feb 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 13 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 12 feb 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 09 feb 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 08 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 07 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 06 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 05 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 02 feb 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 01 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 31 ene 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 30 ene 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 29 ene 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 26 ene 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 25 ene 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 24 ene 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 23 ene 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 22 ene 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 19 ene 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 18 ene 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 17 ene 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 16 ene 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 12 ene 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 11 ene 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| *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.