Mercados españoles cerrados en 8 hrs 25 min

Matthews Japan Fund (MJFOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,36+0,51 (+2,71%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202419,3619,3619,3619,3619,36-
01 may 202418,8518,8518,8518,8518,85-
30 abr 202418,9518,9518,9518,9518,95-
29 abr 202418,9918,9918,9918,9918,99-
26 abr 202418,7818,7818,7818,7818,78-
25 abr 202418,6618,6618,6618,6618,66-
24 abr 202418,9618,9618,9618,9618,96-
23 abr 202418,9118,9118,9118,9118,91-
22 abr 202418,8318,8318,8318,8318,83-
19 abr 202418,5418,5418,5418,5418,54-
18 abr 202418,8618,8618,8618,8618,86-
17 abr 202418,9018,9018,9018,9018,90-
16 abr 202419,1419,1419,1419,1419,14-
15 abr 202419,4519,4519,4519,4519,45-
12 abr 202419,8719,8719,8719,8719,87-
11 abr 202419,8719,8719,8719,8719,87-
10 abr 202419,6719,6719,6719,6719,67-
09 abr 202420,0120,0120,0120,0120,01-
08 abr 202419,9419,9419,9419,9419,94-
05 abr 202419,8419,8419,8419,8419,84-
04 abr 202419,6719,6719,6719,6719,67-
03 abr 202420,0020,0020,0020,0020,00-
02 abr 202419,8019,8019,8019,8019,80-
01 abr 202419,9119,9119,9119,9119,91-
28 mar 202420,2720,2720,2720,2720,27-
27 mar 202420,3020,3020,3020,3020,30-
26 mar 202420,1720,1720,1720,1720,17-
25 mar 202420,0820,0820,0820,0820,08-
22 mar 202420,3120,3120,3120,3120,31-
21 mar 202420,3220,3220,3220,3220,32-
20 mar 202420,1320,1320,1320,1320,13-
19 mar 202419,9319,9319,9319,9319,93-
18 mar 202419,8119,8119,8119,8119,81-
15 mar 202419,4319,4319,4319,4319,43-
14 mar 202419,2919,2919,2919,2919,29-
13 mar 202419,2919,2919,2919,2919,29-
12 mar 202419,6019,6019,6019,6019,60-
11 mar 202419,4219,4219,4219,4219,42-
08 mar 202419,7819,7819,7819,7819,78-
07 mar 202419,9419,9419,9419,9419,94-
06 mar 202419,9019,9019,9019,9019,90-
05 mar 202419,5619,5619,5619,5619,56-
04 mar 202419,5019,5019,5019,5019,50-
01 mar 202419,5719,5719,5719,5719,57-
29 feb 202419,2019,2019,2019,2019,20-
28 feb 202419,0319,0319,0319,0319,03-
27 feb 202419,1819,1819,1819,1819,18-
26 feb 202419,2119,2119,2119,2119,21-
23 feb 202419,1919,1919,1919,1919,19-
22 feb 202419,1819,1819,1819,1819,18-
21 feb 202418,7718,7718,7718,7718,77-
20 feb 202418,7118,7118,7118,7118,71-
16 feb 202418,6118,6118,6118,6118,61-
15 feb 202418,7018,7018,7018,7018,70-
14 feb 202418,5318,5318,5318,5318,53-
13 feb 202418,3618,3618,3618,3618,36-
12 feb 202418,4518,4518,4518,4518,45-
09 feb 202418,3518,3518,3518,3518,35-
08 feb 202418,3118,3118,3118,3118,31-
07 feb 202418,2518,2518,2518,2518,25-
06 feb 202418,0818,0818,0818,0818,08-
05 feb 202418,1818,1818,1818,1818,18-
02 feb 202418,2118,2118,2118,2118,21-
01 feb 202418,2918,2918,2918,2918,29-
31 ene 202418,0418,0418,0418,0418,04-
30 ene 202417,9617,9617,9617,9617,96-
29 ene 202418,0318,0318,0318,0318,03-
26 ene 202417,8217,8217,8217,8217,82-
25 ene 202417,9717,9717,9717,9717,97-
24 ene 202418,1518,1518,1518,1518,15-
23 ene 202418,1718,1718,1718,1718,17-
22 ene 202418,2918,2918,2918,2918,29-
19 ene 202418,1218,1218,1218,1218,12-
18 ene 202418,0418,0418,0418,0418,04-
17 ene 202417,8217,8217,8217,8217,82-
16 ene 202418,0518,0518,0518,0518,05-
12 ene 202418,1218,1218,1218,1218,12-
11 ene 202417,9017,9017,9017,9017,90-
10 ene 202417,7117,7117,7117,7117,71-
09 ene 202417,4717,4717,4717,4717,47-
08 ene 202417,4917,4917,4917,4917,49-
05 ene 202417,2317,2317,2317,2317,23-
04 ene 202417,1817,1817,1817,1817,18-
03 ene 202417,2117,2117,2117,2117,21-
02 ene 202417,3417,3417,3417,3417,34-
29 dic 202317,5817,5817,5817,5817,58-
28 dic 202317,5517,5517,5517,5517,55-
27 dic 202317,4617,4617,4617,4617,46-
26 dic 202317,3717,3717,3717,3717,37-
22 dic 202317,3017,3017,3017,3017,30-
21 dic 202317,3017,3017,3017,3017,30-
20 dic 202316,9816,9816,9816,9816,98-
19 dic 202317,1117,1117,1117,1117,11-
18 dic 202316,9816,9816,9816,9816,98-
15 dic 202317,0817,0817,0817,0817,08-
14 dic 202317,2117,2117,2117,2117,21-
13 dic 202317,2617,2617,2617,2617,26-
12 dic 202316,9316,9316,9316,9316,93-
11 dic 202316,9416,9416,9416,9416,94-
08 dic 202316,9216,9216,9216,9216,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...