Mercados españoles abiertos en 7 hrs 5 min

MainGate MLP C (MLCPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,990,00 (0,00%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 2024------
05 jul 20247,997,997,997,997,99-
03 jul 20248,058,058,058,058,05-
02 jul 20247,997,997,997,997,99-
01 jul 20247,977,977,977,977,97-
28 jun 20247,917,917,917,917,91-
27 jun 20247,867,867,867,867,86-
26 jun 20247,857,857,857,857,85-
25 jun 20247,887,887,887,887,88-
24 jun 20247,837,837,837,837,83-
21 jun 20247,717,717,717,717,71-
20 jun 20247,727,727,727,727,72-
18 jun 20247,647,647,647,647,64-
17 jun 20247,597,597,597,597,59-
14 jun 20247,567,567,567,567,56-
13 jun 20247,637,637,637,637,63-
12 jun 20247,677,677,677,677,67-
11 jun 20247,677,677,677,677,67-
10 jun 20247,707,707,707,707,70-
07 jun 20247,607,607,607,607,60-
06 jun 20247,597,597,597,597,59-
05 jun 20247,577,577,577,577,57-
04 jun 20247,557,557,557,557,55-
03 jun 20247,517,517,517,517,51-
31 may 20247,597,597,597,597,59-
30 may 20247,507,507,507,507,50-
29 may 20247,497,497,497,497,49-
28 may 20247,557,557,557,557,55-
24 may 20247,547,547,547,547,54-
23 may 20247,537,537,537,537,53-
22 may 20247,617,617,617,617,61-
21 may 20247,727,727,727,727,72-
20 may 20247,737,737,737,737,73-
17 may 20247,707,707,707,707,70-
16 may 20247,647,647,647,647,64-
15 may 20247,657,657,657,657,65-
14 may 20247,657,657,657,657,65-
13 may 20247,607,607,607,607,60-
10 may 20247,627,627,627,627,62-
09 may 20247,647,647,647,647,64-
08 may 20247,587,587,587,587,58-
07 may 20247,567,567,567,567,56-
06 may 20247,537,537,537,537,53-
03 may 20247,507,507,507,507,50-
02 may 20247,477,477,477,477,47-
01 may 20247,407,407,407,407,40-
30 abr 20247,507,507,507,507,50-
29 abr 20247,637,637,637,637,63-
26 abr 20247,597,597,597,597,59-
25 abr 20247,607,607,607,607,60-
24 abr 20247,597,597,597,597,59-
23 abr 20247,557,557,557,557,55-
22 abr 20247,527,527,527,527,52-
19 abr 20247,497,497,497,497,49-
18 abr 20247,407,407,407,407,40-
17 abr 20247,377,377,377,377,37-
16 abr 20247,357,357,357,357,35-
16 abr 20240.11 Dividendo
15 abr 20247,497,497,497,497,38-
12 abr 20247,577,577,577,577,46-
11 abr 20247,647,647,647,647,53-
10 abr 20247,657,657,657,657,54-
09 abr 20247,677,677,677,677,56-
08 abr 20247,727,727,727,727,61-
05 abr 20247,727,727,727,727,61-
04 abr 20247,707,707,707,707,59-
03 abr 20247,747,747,747,747,63-
02 abr 20247,677,677,677,677,56-
01 abr 20247,617,617,617,617,50-
28 mar 20247,617,617,617,617,50-
27 mar 20247,557,557,557,557,44-
26 mar 20247,507,507,507,507,39-
25 mar 20247,517,517,517,517,40-
22 mar 20247,497,497,497,497,38-
21 mar 20247,527,527,527,527,41-
20 mar 20247,497,497,497,497,38-
19 mar 20247,467,467,467,467,35-
18 mar 20247,427,427,427,427,31-
15 mar 20247,407,407,407,407,29-
14 mar 20247,327,327,327,327,21-
13 mar 20247,397,397,397,397,28-
12 mar 20247,377,377,377,377,26-
11 mar 20247,347,347,347,347,23-
08 mar 20247,337,337,337,337,22-
07 mar 20247,367,367,367,367,25-
06 mar 20247,367,367,367,367,25-
05 mar 20247,317,317,317,317,20-
04 mar 20247,267,267,267,267,15-
01 mar 20247,267,267,267,267,15-
29 feb 20247,177,177,177,177,06-
28 feb 20247,137,137,137,137,03-
27 feb 20247,177,177,177,177,06-
26 feb 20247,167,167,167,167,05-
23 feb 20247,197,197,197,197,08-
22 feb 20247,207,207,207,207,09-
21 feb 20247,117,117,117,117,01-
20 feb 20247,087,087,087,086,98-
16 feb 20247,037,037,037,036,93-
15 feb 20246,956,956,956,956,85-
14 feb 20246,826,826,826,826,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...