Mercados españoles cerrados

Matthews India Investor (MINDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,56+0,58 (+1,93%)
Al cierre: 08:01PM 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 202430,5630,5630,5630,5630,56-
25 jul 202429,9829,9829,9829,9829,98-
24 jul 202429,9129,9129,9129,9129,91-
23 jul 202430,0030,0030,0030,0030,00-
22 jul 202430,1530,1530,1530,1530,15-
19 jul 202429,8329,8329,8329,8329,83-
18 jul 202430,4430,4430,4430,4430,44-
17 jul 202430,4030,4030,4030,4030,40-
16 jul 202430,5330,5330,5330,5330,53-
15 jul 202430,4630,4630,4630,4630,46-
12 jul 202430,3930,3930,3930,3930,39-
11 jul 202430,2330,2330,2330,2330,23-
10 jul 202430,1730,1730,1730,1730,17-
09 jul 202430,2330,2330,2330,2330,23-
08 jul 202430,1130,1130,1130,1130,11-
05 jul 202430,2330,2330,2330,2330,23-
03 jul 202430,0430,0430,0430,0430,04-
02 jul 202429,8629,8629,8629,8629,86-
01 jul 202430,0330,0330,0330,0330,03-
28 jun 202429,7229,7229,7229,7229,72-
27 jun 202429,8629,8629,8629,8629,86-
26 jun 202429,6329,6329,6329,6329,63-
25 jun 202429,5929,5929,5929,5929,59-
24 jun 202429,4329,4329,4329,4329,43-
21 jun 202429,2729,2729,2729,2729,27-
20 jun 202429,2229,2229,2229,2229,22-
18 jun 202429,4729,4729,4729,4729,47-
17 jun 202429,3129,3129,3129,3129,31-
14 jun 202429,2929,2929,2929,2929,29-
13 jun 202429,0229,0229,0229,0229,02-
12 jun 202428,8828,8828,8828,8828,88-
11 jun 202428,6628,6628,6628,6628,66-
10 jun 202428,6828,6828,6828,6828,68-
07 jun 202428,6028,6028,6028,6028,60-
06 jun 202428,1128,1128,1128,1128,11-
05 jun 202428,1328,1328,1328,1328,13-
04 jun 202426,8426,8426,8426,8426,84-
03 jun 202428,9128,9128,9128,9128,91-
31 may 202427,8227,8227,8227,8227,82-
30 may 202427,8227,8227,8227,8227,82-
29 may 202428,0328,0328,0328,0328,03-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...