Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.662,83 +299,84 (+0,53%)
IQ MacKay California Municipal Intermediate ETF (MMCA)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 21,54 | 21,55 | 21,54 | 21,54 | 21,54 | 5100 |
| 09 may 2024 | 21,57 | 21,58 | 21,56 | 21,58 | 21,58 | 1700 |
| 08 may 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | 100 |
| 07 may 2024 | 21,51 | 21,55 | 21,51 | 21,55 | 21,55 | 2300 |
| 06 may 2024 | 21,46 | 21,48 | 21,45 | 21,47 | 21,47 | 13.600 |
| 03 may 2024 | 21,44 | 21,47 | 21,44 | 21,47 | 21,47 | 2300 |
| 02 may 2024 | 21,41 | 21,41 | 21,39 | 21,41 | 21,41 | 1600 |
| 01 may 2024 | 21,41 | 21,42 | 21,39 | 21,39 | 21,39 | 2100 |
| 01 may 2024 | 0.066 Dividendo | |||||
| 30 abr 2024 | 21,42 | 21,43 | 21,42 | 21,43 | 21,37 | 300 |
| 29 abr 2024 | 21,43 | 21,44 | 21,43 | 21,44 | 21,37 | 200 |
| 26 abr 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,35 | 100 |
| 25 abr 2024 | 21,45 | 21,45 | 21,41 | 21,41 | 21,34 | 6400 |
| 24 abr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,40 | 200 |
| 23 abr 2024 | 21,50 | 21,50 | 21,49 | 21,49 | 21,42 | 700 |
| 22 abr 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,41 | 200 |
| 19 abr 2024 | 21,50 | 21,51 | 21,47 | 21,47 | 21,40 | 4300 |
| 18 abr 2024 | 21,46 | 21,48 | 21,45 | 21,48 | 21,41 | 3100 |
| 17 abr 2024 | 21,49 | 21,51 | 21,43 | 21,48 | 21,41 | 15.900 |
| 16 abr 2024 | 21,49 | 21,49 | 21,42 | 21,45 | 21,38 | 13.200 |
| 15 abr 2024 | 21,49 | 21,49 | 21,42 | 21,44 | 21,37 | 14.300 |
| 12 abr 2024 | 21,48 | 21,49 | 21,47 | 21,47 | 21,40 | 11.500 |
| 11 abr 2024 | 21,44 | 21,44 | 21,41 | 21,43 | 21,36 | 28.800 |
| 10 abr 2024 | 21,50 | 21,50 | 21,42 | 21,42 | 21,35 | 14.800 |
| 09 abr 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,46 | 100 |
| 08 abr 2024 | 21,50 | 21,50 | 21,49 | 21,49 | 21,43 | 3000 |
| 05 abr 2024 | 21,53 | 21,53 | 21,50 | 21,50 | 21,44 | 5100 |
| 04 abr 2024 | 21,53 | 21,55 | 21,53 | 21,55 | 21,48 | 300 |
| 03 abr 2024 | 21,50 | 21,53 | 21,50 | 21,53 | 21,46 | 3600 |
| 02 abr 2024 | 21,58 | 21,58 | 21,54 | 21,54 | 21,48 | 3200 |
| 01 abr 2024 | 21,64 | 21,64 | 21,60 | 21,61 | 21,55 | 5200 |
| 01 abr 2024 | 0.069 Dividendo | |||||
| 28 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,57 | 200 |
| 27 mar 2024 | 21,70 | 21,72 | 21,70 | 21,72 | 21,58 | 300 |
| 26 mar 2024 | 21,73 | 21,73 | 21,72 | 21,72 | 21,58 | 1100 |
| 25 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,60 | 800 |
| 22 mar 2024 | 21,74 | 21,78 | 21,74 | 21,78 | 21,64 | 6000 |
| 21 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,58 | 100 |
| 20 mar 2024 | 21,73 | 21,77 | 21,72 | 21,75 | 21,61 | 9300 |
| 19 mar 2024 | 21,74 | 21,75 | 21,74 | 21,75 | 21,61 | 2100 |
| 18 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,59 | 1600 |
| 15 mar 2024 | 21,74 | 21,74 | 21,72 | 21,72 | 21,58 | 2100 |
| 14 mar 2024 | 21,78 | 21,78 | 21,72 | 21,72 | 21,59 | 11.500 |
| 13 mar 2024 | 21,78 | 21,78 | 21,76 | 21,76 | 21,63 | 11.000 |
| 12 mar 2024 | 21,78 | 21,78 | 21,76 | 21,76 | 21,62 | 2500 |
| 11 mar 2024 | 21,78 | 21,80 | 21,78 | 21,80 | 21,66 | 200 |
| 08 mar 2024 | 21,77 | 21,78 | 21,77 | 21,78 | 21,65 | 200 |
| 07 mar 2024 | 21,77 | 21,80 | 21,71 | 21,77 | 21,64 | 10.600 |
| 06 mar 2024 | 21,75 | 21,77 | 21,75 | 21,77 | 21,63 | 700 |
| 05 mar 2024 | 21,74 | 21,79 | 21,72 | 21,74 | 21,60 | 7200 |
| 04 mar 2024 | 21,70 | 21,70 | 21,66 | 21,66 | 21,52 | 6700 |
| 01 mar 2024 | 21,73 | 21,77 | 21,71 | 21,74 | 21,60 | 18.700 |
| 01 mar 2024 | 0.063 Dividendo | |||||
| 29 feb 2024 | 21,78 | 21,80 | 21,76 | 21,79 | 21,59 | 21.200 |
| 28 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,57 | 100 |
| 27 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,55 | 100 |
| 26 feb 2024 | 21,76 | 21,76 | 21,74 | 21,74 | 21,54 | 2400 |
| 23 feb 2024 | 21,76 | 21,77 | 21,73 | 21,74 | 21,54 | 2900 |
| 22 feb 2024 | 21,73 | 21,73 | 21,71 | 21,71 | 21,51 | 1800 |
| 21 feb 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,53 | 100 |
| 20 feb 2024 | 21,72 | 21,74 | 21,71 | 21,73 | 21,53 | 2000 |
| 16 feb 2024 | 21,71 | 21,71 | 21,69 | 21,70 | 21,51 | 2600 |
| 15 feb 2024 | 21,72 | 21,73 | 21,68 | 21,68 | 21,49 | 10.700 |
| 14 feb 2024 | 21,67 | 21,72 | 21,67 | 21,72 | 21,52 | 9200 |
| 13 feb 2024 | 21,69 | 21,69 | 21,65 | 21,66 | 21,46 | 9800 |
| 12 feb 2024 | 21,73 | 21,74 | 21,73 | 21,74 | 21,54 | 600 |
| 09 feb 2024 | 21,72 | 21,75 | 21,71 | 21,72 | 21,52 | 23.200 |
| 08 feb 2024 | 21,71 | 21,73 | 21,68 | 21,71 | 21,51 | 14.500 |
| 07 feb 2024 | 21,71 | 21,71 | 21,68 | 21,70 | 21,50 | 16.800 |
| 06 feb 2024 | 21,69 | 21,69 | 21,68 | 21,68 | 21,49 | 3200 |
| 05 feb 2024 | 21,77 | 21,78 | 21,70 | 21,70 | 21,50 | 3000 |
| 02 feb 2024 | 21,80 | 21,81 | 21,79 | 21,79 | 21,59 | 1000 |
| 01 feb 2024 | 21,76 | 21,82 | 21,76 | 21,82 | 21,62 | 4100 |
| 01 feb 2024 | 0.068 Dividendo | |||||
| 31 ene 2024 | 21,77 | 21,87 | 21,77 | 21,81 | 21,54 | 2600 |
| 30 ene 2024 | 21,76 | 21,76 | 21,75 | 21,75 | 21,48 | 200 |
| 29 ene 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,46 | 1000 |
| 26 ene 2024 | 21,68 | 21,69 | 21,68 | 21,69 | 21,43 | 300 |
| 25 ene 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,42 | 100 |
| 24 ene 2024 | 21,69 | 21,70 | 21,68 | 21,68 | 21,42 | 2300 |
| 23 ene 2024 | 21,70 | 21,70 | 21,68 | 21,68 | 21,42 | 3700 |
| 22 ene 2024 | 21,70 | 21,72 | 21,68 | 21,72 | 21,45 | 5700 |
| 19 ene 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,44 | 2200 |
| 18 ene 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,44 | 100 |
| 17 ene 2024 | 21,77 | 21,78 | 21,76 | 21,76 | 21,50 | 2300 |
| 16 ene 2024 | 21,82 | 21,83 | 21,79 | 21,79 | 21,52 | 8600 |
| 12 ene 2024 | 21,80 | 21,84 | 21,80 | 21,83 | 21,56 | 3400 |
| 11 ene 2024 | 21,80 | 21,81 | 21,78 | 21,80 | 21,54 | 59.700 |
| 10 ene 2024 | 21,80 | 21,81 | 21,80 | 21,80 | 21,53 | 1300 |
| 09 ene 2024 | 21,83 | 21,84 | 21,82 | 21,82 | 21,55 | 1900 |
| 08 ene 2024 | 21,81 | 21,84 | 21,81 | 21,84 | 21,57 | 800 |
| 05 ene 2024 | 21,78 | 21,81 | 21,78 | 21,80 | 21,53 | 3000 |
| 04 ene 2024 | 21,78 | 21,81 | 21,78 | 21,81 | 21,54 | 200 |
| 03 ene 2024 | 21,78 | 21,80 | 21,78 | 21,78 | 21,52 | 2600 |
| 02 ene 2024 | 21,79 | 21,81 | 21,78 | 21,78 | 21,51 | 3700 |
| 29 dic 2023 | 21,78 | 21,80 | 21,78 | 21,78 | 21,51 | 1000 |
| 28 dic 2023 | 21,78 | 21,79 | 21,78 | 21,79 | 21,52 | 1800 |
| 28 dic 2023 | 0.08 Dividendo | |||||
| 27 dic 2023 | 21,85 | 21,85 | 21,85 | 21,85 | 21,50 | 100 |
| 26 dic 2023 | 21,83 | 21,83 | 21,80 | 21,83 | 21,48 | 92.200 |
| *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.