Mercados españoles cerrados en 4 hrs 22 min

Matthews India Fund (MINDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,21-0,24 (-0,84%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202428,2128,2128,2128,2128,21-
24 may 202428,4528,4528,4528,4528,45-
23 may 202428,3828,3828,3828,3828,38-
22 may 202428,1428,1428,1428,1428,14-
21 may 202428,1328,1328,1328,1328,13-
20 may 202428,2228,2228,2228,2228,22-
17 may 202428,2028,2028,2028,2028,20-
16 may 202427,9327,9327,9327,9327,93-
15 may 202427,8727,8727,8727,8727,87-
14 may 202427,8027,8027,8027,8027,80-
13 may 202427,5727,5727,5727,5727,57-
10 may 202427,5827,5827,5827,5827,58-
09 may 202427,4727,4727,4727,4727,47-
08 may 202427,8627,8627,8627,8627,86-
07 may 202427,7827,7827,7827,7827,78-
06 may 202428,1328,1328,1328,1328,13-
03 may 202428,4228,4228,4228,4228,42-
02 may 202428,4828,4828,4828,4828,48-
01 may 202428,2128,2128,2128,2128,21-
30 abr 202428,2428,2428,2428,2428,24-
29 abr 202428,1828,1828,1828,1828,18-
26 abr 202427,9827,9827,9827,9827,98-
25 abr 202428,0528,0528,0528,0528,05-
24 abr 202427,8527,8527,8527,8527,85-
23 abr 202427,9827,9827,9827,9827,98-
22 abr 202427,9027,9027,9027,9027,90-
19 abr 202427,6027,6027,6027,6027,60-
18 abr 202427,4427,4427,4427,4427,44-
17 abr 202427,5027,5027,5027,5027,50-
16 abr 202427,5827,5827,5827,5827,58-
15 abr 202427,5427,5427,5427,5427,54-
12 abr 202428,1128,1128,1128,1128,11-
11 abr 202428,1128,1128,1128,1128,11-
10 abr 202428,1028,1028,1028,1028,10-
09 abr 202428,1328,1328,1328,1328,13-
08 abr 202428,1828,1828,1828,1828,18-
05 abr 202428,0128,0128,0128,0128,01-
04 abr 202427,8127,8127,8127,8127,81-
03 abr 202427,8527,8527,8527,8527,85-
02 abr 202427,7427,7427,7427,7427,74-
01 abr 202427,6327,6327,6327,6327,63-
28 mar 202427,6327,6327,6327,6327,63-
27 mar 202427,4027,4027,4027,4027,40-
26 mar 202427,2527,2527,2527,2527,25-
25 mar 202427,1127,1127,1127,1127,11-
22 mar 202427,1427,1427,1427,1427,14-
21 mar 202427,0927,0927,0927,0927,09-
20 mar 202426,9326,9326,9326,9326,93-
19 mar 202426,7826,7826,7826,7826,78-
18 mar 202427,0927,0927,0927,0927,09-
15 mar 202426,9226,9226,9226,9226,92-
14 mar 202427,0427,0427,0427,0427,04-
13 mar 202426,8626,8626,8626,8626,86-
12 mar 202427,6127,6127,6127,6127,61-
11 mar 202427,8027,8027,8027,8027,80-
08 mar 202428,1428,1428,1428,1428,14-
07 mar 202428,1828,1828,1828,1828,18-
06 mar 202427,9927,9927,9927,9927,99-
05 mar 202428,0428,0428,0428,0428,04-
04 mar 202428,2128,2128,2128,2128,21-
01 mar 202428,1828,1828,1828,1828,18-
29 feb 202427,7827,7827,7827,7827,78-
28 feb 202427,5827,5827,5827,5827,58-
27 feb 202427,9727,9727,9727,9727,97-
26 feb 202427,9127,9127,9127,9127,91-
23 feb 202428,0228,0228,0228,0228,02-
22 feb 202428,0228,0228,0228,0228,02-
21 feb 202427,6927,6927,6927,6927,69-
20 feb 202427,8527,8527,8527,8527,85-
16 feb 202427,7527,7527,7527,7527,75-
15 feb 202427,5827,5827,5827,5827,58-
14 feb 202427,4027,4027,4027,4027,40-
13 feb 202426,8926,8926,8926,8926,89-
12 feb 202426,8926,8926,8926,8926,89-
09 feb 202427,3327,3327,3327,3327,33-
08 feb 202427,2027,2027,2027,2027,20-
07 feb 202427,4927,4927,4927,4927,49-
06 feb 202427,4227,4227,4227,4227,42-
05 feb 202427,1427,1427,1427,1427,14-
02 feb 202427,2727,2727,2727,2727,27-
01 feb 202427,2527,2527,2527,2527,25-
31 ene 202427,2027,2027,2027,2027,20-
30 ene 202426,8826,8826,8826,8826,88-
29 ene 202427,1327,1327,1327,1327,13-
26 ene 202426,6126,6126,6126,6126,61-
25 ene 202426,6626,6626,6626,6626,66-
24 ene 202426,5326,5326,5326,5326,53-
23 ene 202426,2326,2326,2326,2326,23-
22 ene 202426,6726,6726,6726,6726,67-
19 ene 202426,8626,8626,8626,8626,86-
18 ene 202426,4926,4926,4926,4926,49-
17 ene 202426,4426,4426,4426,4426,44-
16 ene 202426,8526,8526,8526,8526,85-
12 ene 202427,0427,0427,0427,0427,04-
11 ene 202426,8426,8426,8426,8426,84-
10 ene 202426,5526,5526,5526,5526,55-
09 ene 202426,4326,4326,4326,4326,43-
08 ene 202426,5226,5226,5226,5226,52-
05 ene 202426,6126,6126,6126,6126,61-
04 ene 202426,5426,5426,5426,5426,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...