Mercados españoles cerrados

Matthews India Instl (MIDNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,23+0,59 (+1,93%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202431,2331,2331,2331,2331,23-
25 jul 202430,6430,6430,6430,6430,64-
24 jul 202430,5730,5730,5730,5730,57-
23 jul 202430,6730,6730,6730,6730,67-
22 jul 202430,8230,8230,8230,8230,82-
19 jul 202430,4930,4930,4930,4930,49-
18 jul 202431,1131,1131,1131,1131,11-
17 jul 202431,0731,0731,0731,0731,07-
16 jul 202431,2131,2131,2131,2131,21-
15 jul 202431,1331,1331,1331,1331,13-
12 jul 202431,0631,0631,0631,0631,06-
11 jul 202430,9030,9030,9030,9030,90-
10 jul 202430,8430,8430,8430,8430,84-
09 jul 202430,9030,9030,9030,9030,90-
08 jul 202430,7730,7730,7730,7730,77-
05 jul 202430,8930,8930,8930,8930,89-
03 jul 202430,7130,7130,7130,7130,71-
02 jul 202430,5230,5230,5230,5230,52-
01 jul 202430,7030,7030,7030,7030,70-
28 jun 202430,3730,3730,3730,3730,37-
27 jun 202430,5230,5230,5230,5230,52-
26 jun 202430,2830,2830,2830,2830,28-
25 jun 202430,2430,2430,2430,2430,24-
24 jun 202430,0730,0730,0730,0730,07-
21 jun 202429,9129,9129,9129,9129,91-
20 jun 202429,8729,8729,8729,8729,87-
18 jun 202430,1230,1230,1230,1230,12-
17 jun 202429,9529,9529,9529,9529,95-
14 jun 202429,9429,9429,9429,9429,94-
13 jun 202429,6629,6629,6629,6629,66-
12 jun 202429,5229,5229,5229,5229,52-
11 jun 202429,2929,2929,2929,2929,29-
10 jun 202429,3129,3129,3129,3129,31-
07 jun 202429,2229,2229,2229,2229,22-
06 jun 202428,7228,7228,7228,7228,72-
05 jun 202428,7428,7428,7428,7428,74-
04 jun 202427,4327,4327,4327,4327,43-
03 jun 202429,5429,5429,5429,5429,54-
31 may 202428,4328,4328,4328,4328,43-
30 may 202428,4328,4328,4328,4328,43-
29 may 202428,6528,6528,6528,6528,65-
28 may 202428,8228,8228,8228,8228,82-
24 may 202429,0829,0829,0829,0829,08-
23 may 202429,0029,0029,0029,0029,00-
22 may 202428,7628,7628,7628,7628,76-
21 may 202428,7528,7528,7528,7528,75-
20 may 202428,8428,8428,8428,8428,84-
17 may 202428,8228,8228,8228,8228,82-
16 may 202428,5528,5528,5528,5528,55-
15 may 202428,4828,4828,4828,4828,48-
14 may 202428,4028,4028,4028,4028,40-
13 may 202428,1728,1728,1728,1728,17-
10 may 202428,1828,1828,1828,1828,18-
09 may 202428,0728,0728,0728,0728,07-
08 may 202428,4628,4628,4628,4628,46-
07 may 202428,3928,3928,3928,3928,39-
06 may 202428,7428,7428,7428,7428,74-
03 may 202429,0429,0429,0429,0429,04-
02 may 202429,1029,1029,1029,1029,10-
01 may 202428,8228,8228,8228,8228,82-
30 abr 202428,8628,8628,8628,8628,86-
29 abr 202428,7928,7928,7928,7928,79-
26 abr 202428,5928,5928,5928,5928,59-
25 abr 202428,6628,6628,6628,6628,66-
24 abr 202428,4628,4628,4628,4628,46-
23 abr 202428,5928,5928,5928,5928,59-
22 abr 202428,5028,5028,5028,5028,50-
19 abr 202428,2028,2028,2028,2028,20-
18 abr 202428,0428,0428,0428,0428,04-
17 abr 202428,1028,1028,1028,1028,10-
16 abr 202428,1828,1828,1828,1828,18-
15 abr 202428,1428,1428,1428,1428,14-
12 abr 202428,7328,7328,7328,7328,73-
11 abr 202428,7328,7328,7328,7328,73-
10 abr 202428,7128,7128,7128,7128,71-
09 abr 202428,7528,7528,7528,7528,75-
08 abr 202428,8028,8028,8028,8028,80-
05 abr 202428,6228,6228,6228,6228,62-
04 abr 202428,4228,4228,4228,4228,42-
03 abr 202428,4628,4628,4628,4628,46-
02 abr 202428,3528,3528,3528,3528,35-
01 abr 202428,2328,2328,2328,2328,23-
28 mar 202428,2328,2328,2328,2328,23-
27 mar 202428,0028,0028,0028,0028,00-
26 mar 202427,8427,8427,8427,8427,84-
25 mar 202427,6927,6927,6927,6927,69-
22 mar 202427,7327,7327,7327,7327,73-
21 mar 202427,6827,6827,6827,6827,68-
20 mar 202427,5127,5127,5127,5127,51-
19 mar 202427,3627,3627,3627,3627,36-
18 mar 202427,6827,6827,6827,6827,68-
15 mar 202427,5127,5127,5127,5127,51-
14 mar 202427,6327,6327,6327,6327,63-
13 mar 202427,4427,4427,4427,4427,44-
12 mar 202428,2128,2128,2128,2128,21-
11 mar 202428,4028,4028,4028,4028,40-
08 mar 202428,7528,7528,7528,7528,75-
07 mar 202428,7928,7928,7928,7928,79-
06 mar 202428,6028,6028,6028,6028,60-
05 mar 202428,6528,6528,6528,6528,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...