Mercados españoles abiertos en 3 hrs 53 min

Matthews India Instl (MIDNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,00+0,24 (+0,83%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
04 mar 202428,8228,8228,8228,8228,82-
01 mar 202428,7928,7928,7928,7928,79-
29 feb 202428,3828,3828,3828,3828,38-
28 feb 202428,1728,1728,1728,1728,17-
27 feb 202428,5728,5728,5728,5728,57-
26 feb 202428,5228,5228,5228,5228,52-
23 feb 202428,6228,6228,6228,6228,62-
22 feb 202428,6328,6328,6328,6328,63-
21 feb 202428,2928,2928,2928,2928,29-
20 feb 202428,4628,4628,4628,4628,46-
16 feb 202428,3528,3528,3528,3528,35-
15 feb 202428,1728,1728,1728,1728,17-
14 feb 202428,0028,0028,0028,0028,00-
13 feb 202427,4727,4727,4727,4727,47-
12 feb 202427,4727,4727,4727,4727,47-
09 feb 202427,9227,9227,9227,9227,92-
08 feb 202427,7827,7827,7827,7827,78-
07 feb 202428,0828,0828,0828,0828,08-
06 feb 202428,0128,0128,0128,0128,01-
05 feb 202427,7227,7227,7227,7227,72-
02 feb 202427,8627,8627,8627,8627,86-
01 feb 202427,8427,8427,8427,8427,84-
31 ene 202427,7927,7927,7927,7927,79-
30 ene 202427,4627,4627,4627,4627,46-
29 ene 202427,7127,7127,7127,7127,71-
26 ene 202427,1827,1827,1827,1827,18-
25 ene 202427,2427,2427,2427,2427,24-
24 ene 202427,1027,1027,1027,1027,10-
23 ene 202426,7926,7926,7926,7926,79-
22 ene 202427,2427,2427,2427,2427,24-
19 ene 202427,4327,4327,4327,4327,43-
18 ene 202427,0627,0627,0627,0627,06-
17 ene 202427,0127,0127,0127,0127,01-
16 ene 202427,4227,4227,4227,4227,42-
12 ene 202427,6227,6227,6227,6227,62-
11 ene 202427,4227,4227,4227,4227,42-
10 ene 202427,1127,1127,1127,1127,11-
09 ene 202426,9926,9926,9926,9926,99-
08 ene 202427,0927,0927,0927,0927,09-
05 ene 202427,1927,1927,1927,1927,19-
04 ene 202427,1127,1127,1127,1127,11-
03 ene 202426,8526,8526,8526,8526,85-
02 ene 202426,8326,8326,8326,8326,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...