Mercados españoles cerrados en 3 hrs 27 min

Donoghue Forlines Momentum A (MOJAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,83-0,05 (-0,36%)
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 202413,8313,8313,8313,8313,83-
21 may 202413,8813,8813,8813,8813,88-
20 may 202413,8913,8913,8913,8913,89-
17 may 202413,8213,8213,8213,8213,82-
16 may 202413,7913,7913,7913,7913,79-
15 may 202413,9113,9113,9113,9113,91-
14 may 202413,6413,6413,6413,6413,64-
13 may 202413,5713,5713,5713,5713,57-
10 may 202413,6513,6513,6513,6513,65-
09 may 202413,6013,6013,6013,6013,60-
08 may 202413,4613,4613,4613,4613,46-
07 may 202413,4913,4913,4913,4913,49-
06 may 202413,5313,5313,5313,5313,53-
03 may 202413,3013,3013,3013,3013,30-
02 may 202413,1413,1413,1413,1413,14-
01 may 202413,0113,0113,0113,0113,01-
30 abr 202413,0613,0613,0613,0613,06-
29 abr 202413,2913,2913,2913,2913,29-
26 abr 202413,2513,2513,2513,2513,25-
25 abr 202413,1613,1613,1613,1613,16-
24 abr 202413,2013,2013,2013,2013,20-
23 abr 202413,2513,2513,2513,2513,25-
22 abr 202413,0013,0013,0013,0013,00-
19 abr 202412,8812,8812,8812,8812,88-
18 abr 202413,0813,0813,0813,0813,08-
17 abr 202413,2013,2013,2013,2013,20-
16 abr 202413,3213,3213,3213,3213,32-
15 abr 202413,3113,3113,3113,3113,31-
12 abr 202413,5413,5413,5413,5413,54-
11 abr 202413,7013,7013,7013,7013,70-
10 abr 202413,5813,5813,5813,5813,58-
09 abr 202413,6913,6913,6913,6913,69-
08 abr 202413,8013,8013,8013,8013,80-
05 abr 202413,8013,8013,8013,8013,80-
04 abr 202413,5813,5813,5813,5813,58-
03 abr 202413,7913,7913,7913,7913,79-
02 abr 202413,6813,6813,6813,6813,68-
01 abr 202413,8013,8013,8013,8013,80-
28 mar 202413,8213,8213,8213,8213,82-
27 mar 202413,7913,7913,7913,7913,79-
26 mar 202413,7613,7613,7613,7613,76-
25 mar 202413,8013,8013,8013,8013,80-
22 mar 202413,8213,8213,8213,8213,82-
21 mar 202413,8813,8813,8813,8813,88-
20 mar 202413,7213,7213,7213,7213,72-
19 mar 202413,5513,5513,5513,5513,55-
18 mar 202413,4413,4413,4413,4413,44-
15 mar 202413,3513,3513,3513,3513,35-
14 mar 202413,5213,5213,5213,5213,52-
13 mar 202413,5813,5813,5813,5813,58-
12 mar 202413,5713,5713,5713,5713,57-
11 mar 202413,3713,3713,3713,3713,37-
08 mar 202413,5213,5213,5213,5213,52-
07 mar 202413,7013,7013,7013,7013,70-
06 mar 202413,5813,5813,5813,5813,58-
05 mar 202413,4513,4513,4513,4513,45-
04 mar 202413,6213,6213,6213,6213,62-
01 mar 202413,5913,5913,5913,5913,59-
29 feb 202413,4313,4313,4313,4313,43-
28 feb 202413,3313,3313,3313,3313,33-
27 feb 202413,3213,3213,3213,3213,32-
26 feb 202413,3113,3113,3113,3113,31-
23 feb 202413,2113,2113,2113,2113,21-
22 feb 202413,1713,1713,1713,1713,17-
21 feb 202412,7812,7812,7812,7812,78-
20 feb 202412,9112,9112,9112,9112,91-
16 feb 202413,0213,0213,0213,0213,02-
15 feb 202413,0313,0313,0313,0313,03-
14 feb 202412,8012,8012,8012,8012,80-
13 feb 202412,5612,5612,5612,5612,56-
12 feb 202412,7312,7312,7312,7312,73-
09 feb 202412,7412,7412,7412,7412,74-
08 feb 202412,6512,6512,6512,6512,65-
07 feb 202412,5412,5412,5412,5412,54-
06 feb 202412,3812,3812,3812,3812,38-
05 feb 202412,4112,4112,4112,4112,41-
02 feb 202412,4712,4712,4712,4712,47-
01 feb 202412,2912,2912,2912,2912,29-
31 ene 202412,0712,0712,0712,0712,07-
30 ene 202412,2412,2412,2412,2412,24-
29 ene 202412,2512,2512,2512,2512,25-
26 ene 202412,0712,0712,0712,0712,07-
25 ene 202412,0612,0612,0612,0612,06-
24 ene 202412,0112,0112,0112,0112,01-
23 ene 202412,0312,0312,0312,0312,03-
22 ene 202412,0512,0512,0512,0512,05-
19 ene 202411,9411,9411,9411,9411,94-
18 ene 202411,7811,7811,7811,7811,78-
17 ene 202411,6711,6711,6711,6711,67-
16 ene 202411,7311,7311,7311,7311,73-
12 ene 202411,7311,7311,7311,7311,73-
11 ene 202411,7311,7311,7311,7311,73-
10 ene 202411,6711,6711,6711,6711,67-
09 ene 202411,6211,6211,6211,6211,62-
08 ene 202411,6011,6011,6011,6011,60-
05 ene 202411,3611,3611,3611,3611,36-
04 ene 202411,3511,3511,3511,3511,35-
03 ene 202411,3611,3611,3611,3611,36-
02 ene 202411,5211,5211,5211,5211,52-
29 dic 202311,7211,7211,7211,7211,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...