Mercados españoles cerrados

AMG Veritas China Fund (MMCFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,38+0,09 (+0,63%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202414,2914,2914,2914,2914,29-
01 may 202413,7313,7313,7313,7313,73-
30 abr 202413,6913,6913,6913,6913,69-
29 abr 202413,8913,8913,8913,8913,89-
26 abr 202413,8213,8213,8213,8213,82-
25 abr 202413,6213,6213,6213,6213,62-
24 abr 202413,6313,6313,6313,6313,63-
23 abr 202413,4713,4713,4713,4713,47-
22 abr 202413,2913,2913,2913,2913,29-
19 abr 202413,0113,0113,0113,0113,01-
18 abr 202413,0913,0913,0913,0913,09-
17 abr 202412,9912,9912,9912,9912,99-
16 abr 202412,9712,9712,9712,9712,97-
15 abr 202413,0813,0813,0813,0813,08-
12 abr 202413,3213,3213,3213,3213,32-
11 abr 202413,3213,3213,3213,3213,32-
10 abr 202413,1913,1913,1913,1913,19-
09 abr 202413,2213,2213,2213,2213,22-
08 abr 202413,2013,2013,2013,2013,20-
05 abr 202413,3013,3013,3013,3013,30-
04 abr 202413,3213,3213,3213,3213,32-
03 abr 202413,3713,3713,3713,3713,37-
02 abr 202413,4013,4013,4013,4013,40-
01 abr 202413,4213,4213,4213,4213,42-
28 mar 202413,2213,2213,2213,2213,22-
27 mar 202413,1513,1513,1513,1513,15-
26 mar 202413,2113,2113,2113,2113,21-
25 mar 202413,1613,1613,1613,1613,16-
22 mar 202413,2413,2413,2413,2413,24-
21 mar 202413,3613,3613,3613,3613,36-
20 mar 202413,4613,4613,4613,4613,46-
19 mar 202413,3713,3713,3713,3713,37-
18 mar 202413,4213,4213,4213,4213,42-
15 mar 202413,3913,3913,3913,3913,39-
14 mar 202413,4313,4313,4313,4313,43-
13 mar 202413,6613,6613,6613,6613,66-
12 mar 202413,6013,6013,6013,6013,60-
11 mar 202413,3113,3113,3113,3113,31-
08 mar 202412,9612,9612,9612,9612,96-
07 mar 202412,9712,9712,9712,9712,97-
06 mar 202413,1013,1013,1013,1013,10-
05 mar 202412,9312,9312,9312,9312,93-
04 mar 202413,0613,0613,0613,0613,06-
01 mar 202413,2313,2313,2313,2313,23-
29 feb 202413,0913,0913,0913,0913,09-
28 feb 202413,0113,0113,0113,0113,01-
27 feb 202413,3713,3713,3713,3713,37-
26 feb 202413,2713,2713,2713,2713,27-
23 feb 202413,3213,3213,3213,3213,32-
22 feb 202413,3113,3113,3113,3113,31-
21 feb 202413,2013,2013,2013,2013,20-
20 feb 202412,9712,9712,9712,9712,97-
16 feb 202413,1213,1213,1213,1213,12-
15 feb 202412,9412,9412,9412,9412,94-
14 feb 202412,9212,9212,9212,9212,92-
13 feb 202412,8112,8112,8112,8112,81-
12 feb 202412,9612,9612,9612,9612,96-
09 feb 202412,8012,8012,8012,8012,80-
08 feb 202412,7212,7212,7212,7212,72-
07 feb 202412,8712,8712,8712,8712,87-
06 feb 202412,9112,9112,9112,9112,91-
05 feb 202412,3112,3112,3112,3112,31-
02 feb 202412,1012,1012,1012,1012,10-
01 feb 202412,2912,2912,2912,2912,29-
31 ene 202412,2212,2212,2212,2212,22-
30 ene 202412,2812,2812,2812,2812,28-
29 ene 202412,5412,5412,5412,5412,54-
26 ene 202412,8112,8112,8112,8112,81-
25 ene 202412,8712,8712,8712,8712,87-
24 ene 202412,8012,8012,8012,8012,80-
23 ene 202412,5912,5912,5912,5912,59-
22 ene 202412,2512,2512,2512,2512,25-
19 ene 202412,5412,5412,5412,5412,54-
18 ene 202412,4912,4912,4912,4912,49-
17 ene 202412,3812,3812,3812,3812,38-
16 ene 202412,7312,7312,7312,7312,73-
12 ene 202413,0513,0513,0513,0513,05-
11 ene 202413,0413,0413,0413,0413,04-
10 ene 202412,9412,9412,9412,9412,94-
09 ene 202412,9612,9612,9612,9612,96-
08 ene 202413,1213,1213,1213,1213,12-
05 ene 202413,2813,2813,2813,2813,28-
04 ene 202413,4013,4013,4013,4013,40-
03 ene 202413,5813,5813,5813,5813,58-
02 ene 202413,4513,4513,4513,4513,45-
29 dic 202313,7713,7713,7713,7713,77-
28 dic 202313,6813,6813,6813,6813,68-
27 dic 202313,3213,3213,3213,3213,32-
26 dic 202313,3213,3213,3213,3213,32-
22 dic 202313,3013,3013,3013,3013,30-
21 dic 202313,6413,6413,6413,6413,64-
20 dic 202313,3513,3513,3513,3513,35-
19 dic 202313,5513,5513,5513,5513,55-
18 dic 202313,4213,4213,4213,4213,42-
15 dic 202313,5213,5213,5213,5213,52-
14 dic 202313,4813,4813,4813,4813,48-
14 dic 20230.114 Dividendo
13 dic 202313,4313,4313,4313,4313,32-
12 dic 202313,5513,5513,5513,5513,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...