Mercados españoles cerrados
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 +0,0003 (+0,03%) Petróleo Brent
83,52 +0,56 (+0,68%) Bitcoin EUR
59.015,86 -229,24 (-0,39%)
Matthews Emerging Markets Small Companies Fund (MISMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 01 may 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 30 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 29 abr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 26 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 25 abr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 24 abr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 23 abr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 22 abr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 19 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 18 abr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 17 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 16 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 15 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 12 abr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 11 abr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 10 abr 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 09 abr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 08 abr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 05 abr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 04 abr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 03 abr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 02 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 01 abr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 28 mar 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 27 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 26 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 25 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 22 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 21 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 20 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 19 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 18 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 15 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 14 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 13 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 12 mar 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 11 mar 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 08 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 07 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 06 mar 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 05 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 04 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 01 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 29 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 28 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 27 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 26 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 23 feb 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 22 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 21 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 20 feb 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 16 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 15 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 14 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 13 feb 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 12 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 09 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 08 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 07 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 06 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 05 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 02 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 01 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 31 ene 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 30 ene 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 29 ene 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 26 ene 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 25 ene 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 24 ene 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 23 ene 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 22 ene 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 19 ene 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 18 ene 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 17 ene 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 16 ene 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 12 ene 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 11 ene 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 10 ene 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 09 ene 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 08 ene 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 05 ene 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 04 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 03 ene 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 02 ene 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 29 dic 2023 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 28 dic 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 27 dic 2023 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 26 dic 2023 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 22 dic 2023 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 21 dic 2023 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 20 dic 2023 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 19 dic 2023 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 18 dic 2023 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 15 dic 2023 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 14 dic 2023 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 14 dic 2023 | 0.442 Dividendo | |||||
| 14 dic 2023 | 1.729 Plusvalía | |||||
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.