Mercados españoles abiertos en 1 hr 37 mins

MoneyLion Inc. (ML)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,97+1,67 (+2,48%)
Al cierre: 04:00PM EDT
67,46 -1,51 (-2,19%)
Después del cierre: 06:49PM 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 202468,7269,1365,5768,9768,9773.800
01 may 202465,9668,8264,3667,3067,30142.000
30 abr 202465,9968,3465,4766,3166,31184.200
29 abr 202471,1071,9866,0366,6366,63109.100
26 abr 202468,8971,8068,6070,9370,93112.300
25 abr 202468,3869,5766,8468,6468,6488.300
24 abr 202470,7071,5269,3070,1570,1583.200
23 abr 202468,3872,0068,3870,4870,48100.500
22 abr 202469,8570,5167,0668,5368,5394.600
19 abr 202471,3272,3668,7069,1369,13111.700
18 abr 202471,8474,3571,0072,3772,3760.500
17 abr 202476,1176,9071,7772,3472,3464.700
16 abr 202471,9375,4470,0075,0675,06130.700
15 abr 202480,9482,4771,8572,4572,45184.400
12 abr 202479,8679,9776,0178,6478,64130.800
11 abr 202480,1280,9377,0080,5480,54149.400
10 abr 202477,4681,2575,1878,5478,54227.500
09 abr 202486,4787,0077,5178,8578,85264.400
08 abr 202477,9986,0875,5985,9285,92314.300
05 abr 202470,0176,7069,8076,6376,63183.100
04 abr 202471,9974,9469,4170,0870,08154.100
03 abr 202468,4573,4467,2170,6070,60192.800
02 abr 202465,0167,2463,8067,1067,10151.100
01 abr 202471,5271,6165,5566,4366,43192.700
28 mar 202472,6875,4170,7371,3271,32246.500
27 mar 202476,2476,2471,8972,2672,26153.400
26 mar 202474,9979,2672,6575,8075,80219.500
25 mar 202472,3975,0071,5074,2474,24158.000
22 mar 202465,1873,2163,6372,5072,50254.300
21 mar 202464,6365,9962,5063,5263,52116.400
20 mar 202463,7565,1561,6763,0563,05139.300
19 mar 202462,0064,0257,3963,5163,51234.700
18 mar 202461,2563,8760,5362,3862,38158.000
15 mar 202463,2664,6258,9061,2561,25221.800
14 mar 202472,0273,9162,4263,0963,09242.000
13 mar 202465,4475,8465,0073,0073,00386.100
12 mar 202465,2765,6962,0065,6865,68366.200
11 mar 202473,0074,7759,2564,5964,59507.600
08 mar 202469,0975,7465,5074,4974,49395.200
07 mar 202459,4670,8658,4167,3667,36764.700
06 mar 202451,1152,6650,3552,5552,55192.100
05 mar 202449,6952,6749,5850,2850,28166.100
04 mar 202452,2552,8249,0350,0650,0696.700
01 mar 202450,5751,8648,6151,8651,86121.200
29 feb 202450,1251,3849,7850,0450,0459.200
28 feb 202452,1552,4949,3449,3649,3667.000
27 feb 202452,6853,0050,9452,1652,1689.900
26 feb 202448,0652,6748,0652,0752,0793.600
23 feb 202446,9949,1546,5648,5548,5559.800
22 feb 202446,6948,7546,6947,2147,2175.300
21 feb 202450,4050,6746,1046,6746,67134.600
20 feb 202452,6452,6450,4151,1351,1365.600
16 feb 202450,0252,6448,5052,3552,35220.300
15 feb 202449,0550,4448,4150,1950,19137.800
14 feb 202448,3248,8447,0048,5448,5482.700
13 feb 202447,7647,7644,7646,5246,5287.800
12 feb 202449,4150,9848,1449,3549,3589.800
09 feb 202449,6349,8148,0949,4449,4473.200
08 feb 202448,3150,5447,9548,9548,95102.100
07 feb 202448,1048,6045,9748,0348,03108.600
06 feb 202448,9349,8946,1747,8747,8795.700
05 feb 202446,1850,3145,4548,9548,95130.700
02 feb 202444,0646,2843,8145,5545,5567.100
01 feb 202446,4246,4243,8145,3445,3461.000
31 ene 202445,0947,2644,7146,1146,11105.000
30 ene 202451,1751,9444,5745,8445,84174.300
29 ene 202449,2351,8148,3251,1551,15150.200
26 ene 202448,2349,2346,9948,8348,8396.700
25 ene 202448,6248,9046,5547,9447,9474.400
24 ene 202450,0750,5746,9247,3847,38107.400
23 ene 202451,6451,8847,4048,6148,61117.600
22 ene 202449,3551,0947,1350,6850,68175.700
19 ene 202451,2151,2147,2748,6948,69172.400
18 ene 202454,4554,9950,4251,1151,11223.200
17 ene 202454,7957,2654,5554,9954,9996.700
16 ene 202454,7758,3354,0056,5356,53143.100
12 ene 202456,2859,9054,8157,8057,80207.700
11 ene 202458,3658,3649,7656,0756,07369.800
10 ene 202463,9265,7857,8159,4059,40317.400
09 ene 202464,7965,1562,8663,9663,96120.500
08 ene 202462,8266,9961,2965,1365,13176.800
05 ene 202462,6065,1061,6363,2463,24179.500
04 ene 202460,9965,9460,9263,4063,40192.300
03 ene 202460,2863,8859,9361,3161,31160.600
02 ene 202461,3563,7560,1062,1662,16210.200
29 dic 202365,0066,3260,9362,6962,69156.700
28 dic 202364,7566,4762,5765,3565,35174.700
27 dic 202365,8566,0061,6764,4964,49159.000
26 dic 202360,4564,8259,5064,6664,66154.700
22 dic 202361,7865,1259,0459,7459,74265.000
21 dic 202354,0058,2553,0056,2356,23176.700
20 dic 202352,4657,8151,0052,0152,01195.600
19 dic 202351,0154,5251,0151,4151,41240.900
18 dic 202352,5252,5249,1049,9449,94109.000
15 dic 202347,0051,5346,9650,6950,69153.000
14 dic 202350,7251,4746,7847,5147,51154.600
13 dic 202349,5351,2847,5049,9749,97174.400
12 dic 202343,5648,2542,4947,0847,08176.100
11 dic 202345,3646,0941,5541,7541,75109.800
08 dic 202342,9845,2341,3945,0045,00130.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...