Mercados españoles cerrados

Mundus Group, Inc. (MNDP)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,0031+0,0004 (+14,81%)
Al cierre: 01:37PM EST
Intervalo de fechas:
04 feb 2022 - 04 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 20230,00310,00310,00310,00310,003130.000
02 feb 20230,00290,00290,00270,00270,002760.000
01 feb 20230,00270,00270,00270,00270,0027-
31 ene 20230,00270,00270,00270,00270,0027-
30 ene 20230,00220,00270,00220,00270,0027519.907
27 ene 20230,00260,00260,00260,00260,0026-
26 ene 20230,00260,00260,00260,00260,002660.000
25 ene 20230,00270,00320,00260,00320,0032250.320
24 ene 20230,00310,00320,00310,00320,0032275.339
23 ene 20230,00300,00310,00280,00280,0028130.000
20 ene 20230,00340,00340,00340,00340,0034-
19 ene 20230,00340,00340,00340,00340,0034-
18 ene 20230,00340,00340,00340,00340,0034-
17 ene 20230,00290,00340,00280,00340,0034469.482
13 ene 20230,00280,00320,00280,00280,0028991.683
12 ene 20230,00310,00320,00290,00300,003096.334
11 ene 20230,00270,00300,00270,00300,0030334.680
10 ene 20230,00280,00280,00280,00280,0028-
09 ene 20230,00290,00290,00280,00280,0028490.000
06 ene 20230,00320,00320,00300,00300,0030201.666
05 ene 20230,00340,00340,00280,00320,00323.471.182
04 ene 20230,00300,00350,00300,00350,0035400.350
03 ene 20230,00300,00380,00300,00350,00351.253.520
30 dic 20220,00350,00350,00290,00340,00347830
29 dic 20220,00300,00320,00300,00320,0032400.010
28 dic 20220,00320,00350,00290,00350,00351.311.700
27 dic 20220,00390,00390,00390,00390,0039-
23 dic 20220,00310,00390,00310,00390,003916.600
22 dic 20220,00390,00390,00390,00390,0039-
21 dic 20220,00330,00390,00330,00390,0039535.300
20 dic 20220,00350,00400,00350,00400,0040265.400
19 dic 20220,00400,00400,00400,00400,0040-
16 dic 20220,00400,00400,00400,00400,0040-
15 dic 20220,00400,00400,00400,00400,0040-
14 dic 20220,00400,00400,00350,00400,0040105.012
13 dic 20220,00350,00430,00350,00410,004156.136
12 dic 20220,00430,00430,00430,00430,0043-
09 dic 20220,00430,00430,00360,00430,004310.631
08 dic 20220,00410,00410,00350,00350,00351.063.500
07 dic 20220,00420,00420,00390,00390,0039250.000
06 dic 20220,00420,00450,00390,00450,0045370.250
05 dic 20220,00450,00450,00420,00420,0042270.001
02 dic 20220,00400,00470,00390,00420,00426.093.717
01 dic 20220,00390,00390,00380,00380,0038650.135
30 nov 20220,00400,00400,00400,00400,0040-
29 nov 20220,00400,00400,00400,00400,0040-
28 nov 20220,00360,00410,00320,00400,00402.459.666
25 nov 20220,00420,00420,00420,00420,0042-
23 nov 20220,00370,00420,00350,00420,00421.221.823
22 nov 20220,00370,00420,00370,00420,004255.475
21 nov 20220,00410,00420,00370,00420,0042410.646
18 nov 20220,00410,00420,00380,00420,0042370.310
17 nov 20220,00390,00420,00390,00420,0042340.000
16 nov 20220,00420,00420,00420,00420,0042-
15 nov 20220,00420,00420,00420,00420,0042-
14 nov 20220,00360,00420,00360,00420,004280.428
11 nov 20220,00430,00430,00430,00430,004340.000
10 nov 20220,00430,00430,00430,00430,0043-
09 nov 20220,00370,00430,00350,00430,0043798.230
08 nov 20220,00390,00440,00370,00440,0044223.388
07 nov 20220,00440,00440,00440,00440,0044-
04 nov 20220,00400,00440,00400,00440,0044477.727
03 nov 20220,00370,00370,00370,00370,0037-
02 nov 20220,00390,00390,00370,00370,003715.650
01 nov 20220,00350,00400,00350,00370,0037121.100
31 oct 20220,00400,00400,00400,00400,0040-
28 oct 20220,00350,00400,00340,00400,0040411.222
27 oct 20220,00380,00380,00380,00380,0038-
26 oct 20220,00380,00380,00380,00380,0038-
25 oct 20220,00370,00380,00370,00380,0038238.835
24 oct 20220,00350,00350,00350,00350,0035-
21 oct 20220,00350,00350,00350,00350,0035-
20 oct 20220,00350,00370,00310,00350,00352.440.370
19 oct 20220,00360,00360,00360,00360,0036-
18 oct 20220,00360,00360,00360,00360,003630.001
17 oct 20220,00350,00350,00350,00350,0035-
14 oct 20220,00350,00350,00350,00350,00357837
13 oct 20220,00340,00360,00340,00350,0035130.100
12 oct 20220,00340,00370,00330,00330,00331.103.117
11 oct 20220,00320,00330,00320,00320,003241.000
10 oct 20220,00320,00330,00320,00330,0033784.813
07 oct 20220,00350,00350,00320,00320,0032369.100
06 oct 20220,00300,00350,00300,00350,0035100.350
05 oct 20220,00340,00350,00320,00330,0033705.176
04 oct 20220,00330,00340,00330,00340,0034480.000
03 oct 20220,00330,00350,00330,00350,0035300.001
30 sept 20220,00360,00360,00330,00360,0036150.450
29 sept 20220,00320,00400,00320,00370,0037878.546
28 sept 20220,00330,00330,00330,00330,0033-
27 sept 20220,00330,00330,00330,00330,0033-
26 sept 20220,00330,00330,00330,00330,0033200.001
23 sept 20220,00330,00340,00320,00340,0034462.303
22 sept 20220,00320,00350,00320,00350,003536.997
21 sept 20220,00390,00390,00390,00390,0039390
20 sept 20220,00430,00430,00330,00350,0035500.004
19 sept 20220,00430,00430,00340,00340,0034154.597
16 sept 20220,00330,00420,00330,00410,00411.200.997
15 sept 20220,00340,00340,00330,00330,0033244.692
14 sept 20220,00360,00360,00360,00360,0036187.510
13 sept 20220,00340,00360,00330,00360,00361.339.233
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...