Mercados españoles cerrados

Matthews India Fund (MINDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,18+0,40 (+1,44%)
Al cierre: 08:06AM EST
Intervalo de fechas:
04 mar 2023 - 04 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 mar 2024------
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-
03 ene 202426,2826,2826,2826,2826,28-
02 ene 202426,2626,2626,2626,2626,26-
29 dic 202326,3726,3726,3726,3726,37-
28 dic 202326,3826,3826,3826,3826,38-
27 dic 202326,2626,2626,2626,2626,26-
26 dic 202326,1526,1526,1526,1526,15-
22 dic 202326,1326,1326,1326,1326,13-
21 dic 202325,9025,9025,9025,9025,90-
20 dic 202325,5225,5225,5225,5225,52-
19 dic 202326,1926,1926,1926,1926,19-
18 dic 202326,1726,1726,1726,1726,17-
15 dic 202326,0926,0926,0926,0926,09-
14 dic 202325,9825,9825,9825,9825,98-
14 dic 20230.505 Dividendo
14 dic 20230.305 Plusvalía
13 dic 202326,5226,5226,5226,5225,71-
12 dic 202326,2626,2626,2626,2625,46-
11 dic 202326,4726,4726,4726,4725,66-
08 dic 202326,4126,4126,4126,4125,60-
07 dic 202326,4426,4426,4426,4425,63-
06 dic 202326,4026,4026,4026,4025,59-
05 dic 202326,3526,3526,3526,3525,55-
04 dic 202326,4526,4526,4526,4525,64-
01 dic 202326,1826,1826,1826,1825,38-
30 nov 202326,0226,0226,0226,0225,23-
29 nov 202325,8625,8625,8625,8625,07-
28 nov 202325,7225,7225,7225,7224,93-
27 nov 202325,5925,5925,5925,5924,81-
24 nov 202325,6325,6325,6325,6324,85-
22 nov 202325,5925,5925,5925,5924,81-
21 nov 202325,6025,6025,6025,6024,82-
20 nov 202325,6325,6325,6325,6324,85-
17 nov 202325,6125,6125,6125,6124,83-
16 nov 202325,6225,6225,6225,6224,84-
15 nov 202325,5725,5725,5725,5724,79-
14 nov 202325,3525,3525,3525,3524,58-
13 nov 202325,2025,2025,2025,2024,43-
10 nov 202325,3025,3025,3025,3024,53-
09 nov 202325,1425,1425,1425,1424,37-
08 nov 202325,2125,2125,2125,2124,44-
07 nov 202325,1025,1025,1025,1024,33-
06 nov 202324,9324,9324,9324,9324,17-
03 nov 202324,8124,8124,8124,8124,05-
02 nov 202324,7024,7024,7024,7023,95-
01 nov 202324,4324,4324,4324,4323,68-
31 oct 202324,4224,4224,4224,4223,67-
30 oct 202324,5224,5224,5224,5223,77-
27 oct 202324,5124,5124,5124,5123,76-
26 oct 202324,1524,1524,1524,1523,41-
25 oct 202324,3424,3424,3424,3423,60-
24 oct 202324,6324,6324,6324,6323,88-
23 oct 202324,5524,5524,5524,5523,80-
20 oct 202324,9424,9424,9424,9424,18-
19 oct 202325,0825,0825,0825,0824,31-
18 oct 202324,9624,9624,9624,9624,20-
17 oct 202325,2825,2825,2825,2824,51-
16 oct 202325,1425,1425,1425,1424,37-
13 oct 202325,1225,1225,1225,1224,35-
12 oct 202325,0525,0525,0525,0524,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...