Mercados españoles cerrados en 3 hrs 47 min

Manor Growth (MNRGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,45-0,15 (-0,39%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202438,4538,4538,4538,4538,45-
21 may 202438,6038,6038,6038,6038,60-
20 may 202438,5438,5438,5438,5438,54-
17 may 202438,3138,3138,3138,3138,31-
16 may 202438,2238,2238,2238,2238,22-
15 may 202438,4838,4838,4838,4838,48-
14 may 202437,8937,8937,8937,8937,89-
13 may 202437,7637,7637,7637,7637,76-
10 may 202437,6737,6737,6737,6737,67-
09 may 202437,7437,7437,7437,7437,74-
08 may 202437,6237,6237,6237,6237,62-
07 may 202437,7037,7037,7037,7037,70-
06 may 202437,5337,5337,5337,5337,53-
03 may 202437,1237,1237,1237,1237,12-
02 may 202436,7436,7436,7436,7436,74-
01 may 202436,1636,1636,1636,1636,16-
30 abr 202436,2736,2736,2736,2736,27-
29 abr 202436,8736,8736,8736,8736,87-
26 abr 202436,7336,7336,7336,7336,73-
25 abr 202436,2736,2736,2736,2736,27-
24 abr 202436,2636,2636,2636,2636,26-
23 abr 202436,2736,2736,2736,2736,27-
22 abr 202435,8035,8035,8035,8035,80-
19 abr 202435,5535,5535,5535,5535,55-
18 abr 202435,9935,9935,9935,9935,99-
17 abr 202436,1636,1636,1636,1636,16-
16 abr 202436,3836,3836,3836,3836,38-
15 abr 202436,4936,4936,4936,4936,49-
12 abr 202437,0737,0737,0737,0737,07-
11 abr 202437,5737,5737,5737,5737,57-
10 abr 202437,2237,2237,2237,2237,22-
09 abr 202437,5437,5437,5437,5437,54-
08 abr 202437,5037,5037,5037,5037,50-
05 abr 202437,5837,5837,5837,5837,58-
04 abr 202437,0337,0337,0337,0337,03-
03 abr 202437,6237,6237,6237,6237,62-
02 abr 202437,4237,4237,4237,4237,42-
01 abr 202437,7937,7937,7937,7937,79-
28 mar 202437,8337,8337,8337,8337,83-
27 mar 202437,8437,8437,8437,8437,84-
26 mar 202437,5737,5737,5737,5737,57-
25 mar 202437,6237,6237,6237,6237,62-
22 mar 202437,8037,8037,8037,8037,80-
21 mar 202437,8537,8537,8537,8537,85-
20 mar 202437,8637,8637,8637,8637,86-
19 mar 202437,4837,4837,4837,4837,48-
18 mar 202437,2637,2637,2637,2637,26-
15 mar 202437,0437,0437,0437,0437,04-
14 mar 202437,3337,3337,3337,3337,33-
13 mar 202437,2137,2137,2137,2137,21-
12 mar 202437,4537,4537,4537,4537,45-
11 mar 202437,1237,1237,1237,1237,12-
08 mar 202437,0837,0837,0837,0837,08-
07 mar 202437,3437,3437,3437,3437,34-
06 mar 202436,8736,8736,8736,8736,87-
05 mar 202436,8336,8336,8336,8336,83-
04 mar 202437,5237,5237,5237,5237,52-
01 mar 202437,7137,7137,7137,7137,71-
29 feb 202437,4537,4537,4537,4537,45-
28 feb 202437,3037,3037,3037,3037,30-
27 feb 202437,4437,4437,4437,4437,44-
26 feb 202437,3037,3037,3037,3037,30-
23 feb 202437,2337,2337,2337,2337,23-
22 feb 202437,2337,2337,2337,2337,23-
21 feb 202436,6236,6236,6236,6236,62-
20 feb 202436,9636,9636,9636,9636,96-
16 feb 202437,2737,2737,2737,2737,27-
15 feb 202437,4337,4337,4337,4337,43-
14 feb 202437,3337,3337,3337,3337,33-
13 feb 202437,0337,0337,0337,0337,03-
12 feb 202437,5137,5137,5137,5137,51-
09 feb 202437,5837,5837,5837,5837,58-
08 feb 202437,2837,2837,2837,2837,28-
07 feb 202437,1437,1437,1437,1437,14-
06 feb 202436,7936,7936,7936,7936,79-
05 feb 202436,6436,6436,6436,6436,64-
02 feb 202436,5136,5136,5136,5136,51-
01 feb 202436,3136,3136,3136,3136,31-
31 ene 202435,9435,9435,9435,9435,94-
30 ene 202436,6136,6136,6136,6136,61-
29 ene 202436,7736,7736,7736,7736,77-
26 ene 202436,4636,4636,4636,4636,46-
25 ene 202436,4836,4836,4836,4836,48-
24 ene 202436,2036,2036,2036,2036,20-
23 ene 202436,2436,2436,2436,2436,24-
22 ene 202436,1536,1536,1536,1536,15-
19 ene 202435,9135,9135,9135,9135,91-
18 ene 202435,5635,5635,5635,5635,56-
17 ene 202435,2135,2135,2135,2135,21-
16 ene 202435,4135,4135,4135,4135,41-
12 ene 202435,5235,5235,5235,5235,52-
11 ene 202435,4235,4235,4235,4235,42-
10 ene 202435,3535,3535,3535,3535,35-
09 ene 202435,1335,1335,1335,1335,13-
08 ene 202435,1235,1235,1235,1235,12-
05 ene 202434,6534,6534,6534,6534,65-
04 ene 202434,7234,7234,7234,7234,72-
03 ene 202434,9834,9834,9834,9834,98-
02 ene 202435,1835,1835,1835,1835,18-
29 dic 202335,4635,4635,4635,4635,46-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...