Mercados españoles cerrados en 3 hrs 26 min
IBEX 35
11.403,90 +50,80 (+0,45%) Euro Stoxx 50
5.071,76 +36,10 (+0,72%) Dólar/Euro
1,0871 -0,0004 (-0,03%) Petróleo Brent
78,86 +0,45 (+0,57%) Oro
2.378,80 +3,30 (+0,14%) Bitcoin EUR
65.447,22 +182,64 (+0,28%)
IQ MacKay California Municipal Intermediate ETF (MMCA)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:42PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 21,36 | 21,38 | 21,36 | 21,38 | 21,38 | 3600 |
| 04 jun 2024 | 21,31 | 21,32 | 21,31 | 21,32 | 21,32 | 900 |
| 03 jun 2024 | 21,28 | 21,29 | 21,28 | 21,29 | 21,29 | 900 |
| 03 jun 2024 | 0.072 Dividendo | |||||
| 31 may 2024 | 21,33 | 21,33 | 21,31 | 21,33 | 21,26 | 5500 |
| 30 may 2024 | 21,30 | 21,31 | 21,30 | 21,31 | 21,23 | 200 |
| 29 may 2024 | 21,35 | 21,35 | 21,28 | 21,28 | 21,21 | 6000 |
| 28 may 2024 | 21,37 | 21,38 | 21,36 | 21,36 | 21,29 | 1700 |
| 24 may 2024 | 21,38 | 21,38 | 21,37 | 21,37 | 21,30 | 100 |
| 23 may 2024 | 21,44 | 21,44 | 21,40 | 21,40 | 21,32 | 700 |
| 22 may 2024 | 21,48 | 21,48 | 21,46 | 21,47 | 21,40 | 1500 |
| 21 may 2024 | 21,50 | 21,50 | 21,41 | 21,48 | 21,41 | 34.700 |
| 20 may 2024 | 21,54 | 21,54 | 21,51 | 21,51 | 21,44 | 3500 |
| 17 may 2024 | 21,60 | 21,60 | 21,55 | 21,57 | 21,50 | 3800 |
| 16 may 2024 | 21,60 | 21,60 | 21,59 | 21,59 | 21,52 | 500 |
| 15 may 2024 | 21,58 | 21,60 | 21,57 | 21,59 | 21,52 | 10.500 |
| 14 may 2024 | 21,54 | 21,56 | 21,54 | 21,56 | 21,48 | 700 |
| 13 may 2024 | 21,53 | 21,54 | 21,53 | 21,53 | 21,46 | 1400 |
| 10 may 2024 | 21,54 | 21,55 | 21,54 | 21,54 | 21,47 | 5100 |
| 09 may 2024 | 21,57 | 21,58 | 21,56 | 21,58 | 21,51 | 1700 |
| 08 may 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,48 | 100 |
| 07 may 2024 | 21,51 | 21,55 | 21,51 | 21,55 | 21,48 | 2300 |
| 06 may 2024 | 21,46 | 21,48 | 21,45 | 21,47 | 21,40 | 13.600 |
| 03 may 2024 | 21,44 | 21,47 | 21,44 | 21,47 | 21,40 | 2300 |
| 02 may 2024 | 21,41 | 21,41 | 21,39 | 21,41 | 21,33 | 1600 |
| 01 may 2024 | 21,41 | 21,42 | 21,39 | 21,39 | 21,31 | 2100 |
| 01 may 2024 | 0.066 Dividendo | |||||
| 30 abr 2024 | 21,42 | 21,43 | 21,42 | 21,43 | 21,30 | 300 |
| 29 abr 2024 | 21,43 | 21,44 | 21,43 | 21,44 | 21,30 | 200 |
| 26 abr 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,28 | 100 |
| 25 abr 2024 | 21,45 | 21,45 | 21,41 | 21,41 | 21,27 | 6400 |
| 24 abr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,33 | 200 |
| 23 abr 2024 | 21,50 | 21,50 | 21,49 | 21,49 | 21,35 | 700 |
| 22 abr 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,34 | 200 |
| 19 abr 2024 | 21,50 | 21,51 | 21,47 | 21,47 | 21,33 | 4300 |
| 18 abr 2024 | 21,46 | 21,48 | 21,45 | 21,48 | 21,34 | 3100 |
| 17 abr 2024 | 21,49 | 21,51 | 21,43 | 21,48 | 21,34 | 15.900 |
| 16 abr 2024 | 21,49 | 21,49 | 21,42 | 21,45 | 21,31 | 13.200 |
| 15 abr 2024 | 21,49 | 21,49 | 21,42 | 21,44 | 21,30 | 14.300 |
| 12 abr 2024 | 21,48 | 21,49 | 21,47 | 21,47 | 21,33 | 11.500 |
| 11 abr 2024 | 21,44 | 21,44 | 21,41 | 21,43 | 21,29 | 28.800 |
| 10 abr 2024 | 21,50 | 21,50 | 21,42 | 21,42 | 21,28 | 14.800 |
| 09 abr 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,39 | 100 |
| 08 abr 2024 | 21,50 | 21,50 | 21,49 | 21,49 | 21,35 | 3000 |
| 05 abr 2024 | 21,53 | 21,53 | 21,50 | 21,50 | 21,37 | 5100 |
| 04 abr 2024 | 21,53 | 21,55 | 21,53 | 21,55 | 21,41 | 300 |
| 03 abr 2024 | 21,50 | 21,53 | 21,50 | 21,53 | 21,39 | 3600 |
| 02 abr 2024 | 21,58 | 21,58 | 21,54 | 21,54 | 21,41 | 3200 |
| 01 abr 2024 | 21,64 | 21,64 | 21,60 | 21,61 | 21,48 | 5200 |
| 01 abr 2024 | 0.069 Dividendo | |||||
| 28 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,50 | 200 |
| 27 mar 2024 | 21,70 | 21,72 | 21,70 | 21,72 | 21,51 | 300 |
| 26 mar 2024 | 21,73 | 21,73 | 21,72 | 21,72 | 21,51 | 1100 |
| 25 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,53 | 800 |
| 22 mar 2024 | 21,74 | 21,78 | 21,74 | 21,78 | 21,57 | 6000 |
| 21 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,51 | 100 |
| 20 mar 2024 | 21,73 | 21,77 | 21,72 | 21,75 | 21,54 | 9300 |
| 19 mar 2024 | 21,74 | 21,75 | 21,74 | 21,75 | 21,54 | 2100 |
| 18 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,52 | 1600 |
| 15 mar 2024 | 21,74 | 21,74 | 21,72 | 21,72 | 21,51 | 2100 |
| 14 mar 2024 | 21,78 | 21,78 | 21,72 | 21,72 | 21,51 | 11.500 |
| 13 mar 2024 | 21,78 | 21,78 | 21,76 | 21,76 | 21,56 | 11.000 |
| 12 mar 2024 | 21,78 | 21,78 | 21,76 | 21,76 | 21,55 | 2500 |
| 11 mar 2024 | 21,78 | 21,80 | 21,78 | 21,80 | 21,59 | 200 |
| 08 mar 2024 | 21,77 | 21,78 | 21,77 | 21,78 | 21,58 | 200 |
| 07 mar 2024 | 21,77 | 21,80 | 21,71 | 21,77 | 21,57 | 10.600 |
| 06 mar 2024 | 21,75 | 21,77 | 21,75 | 21,77 | 21,56 | 700 |
| 05 mar 2024 | 21,74 | 21,79 | 21,72 | 21,74 | 21,53 | 7200 |
| 04 mar 2024 | 21,70 | 21,70 | 21,66 | 21,66 | 21,45 | 6700 |
| 01 mar 2024 | 21,73 | 21,77 | 21,71 | 21,74 | 21,53 | 18.700 |
| 01 mar 2024 | 0.063 Dividendo | |||||
| 29 feb 2024 | 21,78 | 21,80 | 21,76 | 21,79 | 21,52 | 21.200 |
| 28 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,50 | 100 |
| 27 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,48 | 100 |
| 26 feb 2024 | 21,76 | 21,76 | 21,74 | 21,74 | 21,47 | 2400 |
| 23 feb 2024 | 21,76 | 21,77 | 21,73 | 21,74 | 21,47 | 2900 |
| 22 feb 2024 | 21,73 | 21,73 | 21,71 | 21,71 | 21,44 | 1800 |
| 21 feb 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,46 | 100 |
| 20 feb 2024 | 21,72 | 21,74 | 21,71 | 21,73 | 21,45 | 2000 |
| 16 feb 2024 | 21,71 | 21,71 | 21,69 | 21,70 | 21,43 | 2600 |
| 15 feb 2024 | 21,72 | 21,73 | 21,68 | 21,68 | 21,41 | 10.700 |
| 14 feb 2024 | 21,67 | 21,72 | 21,67 | 21,72 | 21,45 | 9200 |
| 13 feb 2024 | 21,69 | 21,69 | 21,65 | 21,66 | 21,39 | 9800 |
| 12 feb 2024 | 21,73 | 21,74 | 21,73 | 21,74 | 21,46 | 600 |
| 09 feb 2024 | 21,72 | 21,75 | 21,71 | 21,72 | 21,45 | 23.200 |
| 08 feb 2024 | 21,71 | 21,73 | 21,68 | 21,71 | 21,44 | 14.500 |
| 07 feb 2024 | 21,71 | 21,71 | 21,68 | 21,70 | 21,43 | 16.800 |
| 06 feb 2024 | 21,69 | 21,69 | 21,68 | 21,68 | 21,41 | 3200 |
| 05 feb 2024 | 21,77 | 21,78 | 21,70 | 21,70 | 21,43 | 3000 |
| 02 feb 2024 | 21,80 | 21,81 | 21,79 | 21,79 | 21,52 | 1000 |
| 01 feb 2024 | 21,76 | 21,82 | 21,76 | 21,82 | 21,55 | 4100 |
| 01 feb 2024 | 0.068 Dividendo | |||||
| 31 ene 2024 | 21,77 | 21,87 | 21,77 | 21,81 | 21,47 | 2600 |
| 30 ene 2024 | 21,76 | 21,76 | 21,75 | 21,75 | 21,41 | 200 |
| 29 ene 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,38 | 1000 |
| 26 ene 2024 | 21,68 | 21,69 | 21,68 | 21,69 | 21,36 | 300 |
| 25 ene 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,35 | 100 |
| 24 ene 2024 | 21,69 | 21,70 | 21,68 | 21,68 | 21,34 | 2300 |
| 23 ene 2024 | 21,70 | 21,70 | 21,68 | 21,68 | 21,35 | 3700 |
| 22 ene 2024 | 21,70 | 21,72 | 21,68 | 21,72 | 21,38 | 5700 |
| *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.