Mercados españoles cerrados en 2 hrs 47 min

Praxis Growth Index Fund (MMDEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,01-0,21 (-0,52%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202440,0140,0140,0140,0140,01-
24 abr 202440,2240,2240,2240,2240,22-
23 abr 202440,2340,2340,2340,2340,23-
22 abr 202439,5939,5939,5939,5939,59-
19 abr 202439,2139,2139,2139,2139,21-
18 abr 202440,0940,0940,0940,0940,09-
17 abr 202440,3040,3040,3040,3040,30-
16 abr 202440,7340,7340,7340,7340,73-
15 abr 202440,7540,7540,7540,7540,75-
12 abr 202441,4941,4941,4941,4941,49-
11 abr 202442,0642,0642,0642,0642,06-
10 abr 202441,4141,4141,4141,4141,41-
09 abr 202441,6841,6841,6841,6841,68-
08 abr 202441,6641,6641,6641,6641,66-
05 abr 202441,7141,7141,7141,7141,71-
04 abr 202441,1041,1041,1041,1041,10-
03 abr 202441,7141,7141,7141,7141,71-
02 abr 202441,5941,5941,5941,5941,59-
01 abr 202441,8941,8941,8941,8941,89-
28 mar 202441,8741,8741,8741,8741,87-
27 mar 202441,9541,9541,9541,9541,95-
26 mar 202441,8341,8341,8341,8341,83-
25 mar 202442,0242,0242,0242,0242,02-
22 mar 202442,2242,2242,2242,2242,22-
21 mar 202442,1342,1342,1342,1342,13-
20 mar 202442,1242,1242,1242,1242,12-
19 mar 202441,6841,6841,6841,6841,68-
18 mar 202441,4141,4141,4141,4141,41-
15 mar 202441,0041,0041,0041,0041,00-
14 mar 202441,4541,4541,4541,4541,45-
13 mar 202441,4541,4541,4541,4541,45-
12 mar 202441,6841,6841,6841,6841,68-
11 mar 202440,9040,9040,9040,9040,90-
08 mar 202441,1241,1241,1241,1241,12-
07 mar 202441,6141,6141,6141,6141,61-
06 mar 202441,0241,0241,0241,0241,02-
05 mar 202440,8240,8240,8240,8240,82-
04 mar 202441,4841,4841,4841,4841,48-
01 mar 202441,6541,6541,6541,6541,65-
29 feb 202441,1241,1241,1241,1241,12-
28 feb 202440,8240,8240,8240,8240,82-
27 feb 202440,9640,9640,9640,9640,96-
26 feb 202440,8940,8940,8940,8940,89-
23 feb 202440,9840,9840,9840,9840,98-
22 feb 202441,0541,0541,0541,0541,05-
21 feb 202439,7439,7439,7439,7439,74-
20 feb 202439,8339,8339,8339,8339,83-
16 feb 202440,2740,2740,2740,2740,27-
15 feb 202440,5540,5540,5540,5540,55-
14 feb 202440,5340,5340,5340,5340,53-
13 feb 202440,0240,0240,0240,0240,02-
12 feb 202440,5840,5840,5840,5840,58-
09 feb 202440,8340,8340,8340,8340,83-
08 feb 202440,4240,4240,4240,4240,42-
07 feb 202440,3740,3740,3740,3740,37-
06 feb 202439,8639,8639,8639,8639,86-
05 feb 202439,9139,9139,9139,9139,91-
02 feb 202439,8439,8439,8439,8439,84-
01 feb 202439,0639,0639,0639,0639,06-
31 ene 202438,4738,4738,4738,4738,47-
30 ene 202439,3339,3339,3339,3339,33-
29 ene 202439,4739,4739,4739,4739,47-
26 ene 202439,0739,0739,0739,0739,07-
25 ene 202439,1539,1539,1539,1539,15-
24 ene 202439,0539,0539,0539,0539,05-
23 ene 202438,8638,8638,8638,8638,86-
22 ene 202438,7438,7438,7438,7438,74-
19 ene 202438,6538,6538,6538,6538,65-
18 ene 202438,0338,0338,0338,0338,03-
17 ene 202437,5037,5037,5037,5037,50-
16 ene 202437,6837,6837,6837,6837,68-
12 ene 202437,6937,6937,6937,6937,69-
11 ene 202437,6337,6337,6337,6337,63-
10 ene 202437,5537,5537,5537,5537,55-
09 ene 202437,1937,1937,1937,1937,19-
08 ene 202437,1137,1137,1137,1137,11-
05 ene 202436,3536,3536,3536,3536,35-
04 ene 202436,3236,3236,3236,3236,32-
03 ene 202436,4936,4936,4936,4936,49-
02 ene 202436,8236,8236,8236,8236,82-
29 dic 202337,4137,4137,4137,4137,41-
28 dic 202337,5537,5537,5537,5537,55-
28 dic 20230.328 Dividendo
27 dic 202337,8937,8937,8937,8937,56-
26 dic 202337,8337,8337,8337,8337,50-
22 dic 202337,7237,7237,7237,7237,39-
21 dic 202337,7337,7337,7337,7337,40-
20 dic 202337,3237,3237,3237,3237,00-
19 dic 202337,8237,8237,8237,8237,49-
18 dic 202337,5437,5437,5437,5437,22-
15 dic 202337,3637,3637,3637,3637,04-
15 dic 20230 Dividendo
15 dic 20230.426 Plusvalía
14 dic 202337,7537,7537,7537,7537,00-
13 dic 202337,7437,7437,7437,7436,99-
12 dic 202337,2437,2437,2437,2436,50-
11 dic 202337,0737,0737,0737,0736,33-
08 dic 202337,0237,0237,0237,0236,29-
07 dic 202336,9136,9136,9136,9136,18-
06 dic 202336,5636,5636,5636,5635,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...