Mercados españoles cerrados

Midas Magic, Inc. (MISEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,77-0,03 (-0,09%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024------
08 may 202431,7731,7731,7731,7731,77-
07 may 202431,8031,8031,8031,8031,80-
06 may 202431,6331,6331,6331,6331,63-
03 may 202431,3431,3431,3431,3431,34-
02 may 202431,1331,1331,1331,1331,13-
01 may 202430,8230,8230,8230,8230,82-
30 abr 202431,0331,0331,0331,0331,03-
29 abr 202431,5231,5231,5231,5231,52-
26 abr 202431,8631,8631,8631,8631,86-
25 abr 202431,0131,0131,0131,0131,01-
24 abr 202431,2131,2131,2131,2131,21-
23 abr 202431,1731,1731,1731,1731,17-
22 abr 202430,8330,8330,8330,8330,83-
19 abr 202430,6430,6430,6430,6430,64-
18 abr 202430,6430,6430,6430,6430,64-
17 abr 202430,6530,6530,6530,6530,65-
16 abr 202430,6830,6830,6830,6830,68-
15 abr 202430,7630,7630,7630,7630,76-
12 abr 202431,0231,0231,0231,0231,02-
11 abr 202431,6231,6231,6231,6231,62-
10 abr 202431,4031,4031,4031,4031,40-
09 abr 202431,9931,9931,9931,9931,99-
08 abr 202432,0732,0732,0732,0732,07-
05 abr 202431,9131,9131,9131,9131,91-
04 abr 202431,5031,5031,5031,5031,50-
03 abr 202432,1932,1932,1932,1932,19-
02 abr 202432,1332,1332,1332,1332,13-
01 abr 202432,4432,4432,4432,4432,44-
28 mar 202432,3232,3232,3232,3232,32-
27 mar 202432,1332,1332,1332,1332,13-
26 mar 202431,8631,8631,8631,8631,86-
25 mar 202431,7631,7631,7631,7631,76-
22 mar 202432,0732,0732,0732,0732,07-
21 mar 202432,1732,1732,1732,1732,17-
20 mar 202431,8631,8631,8631,8631,86-
19 mar 202431,3931,3931,3931,3931,39-
18 mar 202431,0431,0431,0431,0431,04-
15 mar 202430,6530,6530,6530,6530,65-
14 mar 202430,8130,8130,8130,8130,81-
13 mar 202430,6930,6930,6930,6930,69-
12 mar 202430,1830,1830,1830,1830,18-
11 mar 202429,9329,9329,9329,9329,93-
08 mar 202429,8629,8629,8629,8629,86-
07 mar 202430,0430,0430,0430,0430,04-
06 mar 202429,7529,7529,7529,7529,75-
05 mar 202429,6829,6829,6829,6829,68-
04 mar 202429,8629,8629,8629,8629,86-
01 mar 202430,2430,2430,2430,2430,24-
29 feb 202430,1830,1830,1830,1830,18-
28 feb 202430,0230,0230,0230,0230,02-
27 feb 202429,6929,6929,6929,6929,69-
26 feb 202429,6929,6929,6929,6929,69-
23 feb 202430,0530,0530,0530,0530,05-
22 feb 202429,9729,9729,9729,9729,97-
21 feb 202429,4729,4729,4729,4729,47-
20 feb 202429,2529,2529,2529,2529,25-
16 feb 202429,6529,6529,6529,6529,65-
15 feb 202429,9129,9129,9129,9129,91-
14 feb 202429,6829,6829,6829,6829,68-
13 feb 202429,3729,3729,3729,3729,37-
12 feb 202429,7429,7429,7429,7429,74-
09 feb 202429,6129,6129,6129,6129,61-
08 feb 202429,3029,3029,3029,3029,30-
07 feb 202429,3929,3929,3929,3929,39-
06 feb 202429,1429,1429,1429,1429,14-
05 feb 202429,0229,0229,0229,0229,02-
02 feb 202429,1729,1729,1729,1729,17-
01 feb 202429,0229,0229,0229,0229,02-
31 ene 202428,5228,5228,5228,5228,52-
30 ene 202429,4029,4029,4029,4029,40-
29 ene 202429,3029,3029,3029,3029,30-
26 ene 202429,1929,1929,1929,1929,19-
25 ene 202429,0929,0929,0929,0929,09-
24 ene 202428,8028,8028,8028,8028,80-
23 ene 202428,6428,6428,6428,6428,64-
22 ene 202428,6728,6728,6728,6728,67-
19 ene 202428,4228,4228,4228,4228,42-
18 ene 202427,9327,9327,9327,9327,93-
17 ene 202427,5827,5827,5827,5827,58-
16 ene 202427,7127,7127,7127,7127,71-
12 ene 202427,7327,7327,7327,7327,73-
11 ene 202427,7227,7227,7227,7227,72-
10 ene 202427,7627,7627,7627,7627,76-
09 ene 202427,5927,5927,5927,5927,59-
08 ene 202427,6327,6327,6327,6327,63-
05 ene 202427,2627,2627,2627,2627,26-
04 ene 202427,2727,2727,2727,2727,27-
03 ene 202427,4127,4127,4127,4127,41-
02 ene 202427,6627,6627,6627,6627,66-
29 dic 202327,8127,8127,8127,8127,81-
28 dic 202327,9127,9127,9127,9127,91-
28 dic 20230 Dividendo
28 dic 20230.604 Plusvalía
27 dic 202328,4828,4828,4828,4827,88-
26 dic 202328,4728,4728,4728,4727,87-
22 dic 202328,3928,3928,3928,3927,79-
21 dic 202328,3028,3028,3028,3027,70-
20 dic 202327,8827,8827,8827,8827,29-
19 dic 202328,1828,1828,1828,1827,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...