Mercados españoles abiertos en 5 hrs 17 min

Donoghue Forlines Momentum I (MOJOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,24+0,05 (+0,35%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202414,2414,2414,2414,2414,24-
26 jun 202414,1914,1914,1914,1914,19-
25 jun 202414,2614,2614,2614,2614,26-
24 jun 202414,2514,2514,2514,2514,25-
21 jun 202414,3114,3114,3114,3114,31-
20 jun 202414,3714,3714,3714,3714,37-
18 jun 202414,5014,5014,5014,5014,50-
17 jun 202414,3914,3914,3914,3914,39-
14 jun 202414,2414,2414,2414,2414,24-
13 jun 202414,3014,3014,3014,3014,30-
12 jun 202414,2314,2314,2314,2314,23-
11 jun 202414,0714,0714,0714,0714,07-
10 jun 202414,0914,0914,0914,0914,09-
07 jun 202413,9513,9513,9513,9513,95-
06 jun 202413,9713,9713,9713,9713,97-
05 jun 202414,0814,0814,0814,0814,08-
04 jun 202413,7913,7913,7913,7913,79-
03 jun 202413,9013,9013,9013,9013,90-
31 may 202413,9513,9513,9513,9513,95-
30 may 202413,9713,9713,9713,9713,97-
29 may 202414,0614,0614,0614,0614,06-
28 may 202414,1914,1914,1914,1914,19-
24 may 202414,2114,2114,2114,2114,21-
23 may 202414,0014,0014,0014,0014,00-
22 may 202414,0614,0614,0614,0614,06-
21 may 202414,1114,1114,1114,1114,11-
20 may 202414,1314,1314,1314,1314,13-
17 may 202414,0614,0614,0614,0614,06-
16 may 202414,0214,0214,0214,0214,02-
15 may 202414,1414,1414,1414,1414,14-
14 may 202413,8813,8813,8813,8813,88-
13 may 202413,8013,8013,8013,8013,80-
10 may 202413,8813,8813,8813,8813,88-
09 may 202413,8313,8313,8313,8313,83-
08 may 202413,6913,6913,6913,6913,69-
07 may 202413,7213,7213,7213,7213,72-
06 may 202413,7613,7613,7613,7613,76-
03 may 202413,5313,5313,5313,5313,53-
02 may 202413,3613,3613,3613,3613,36-
01 may 202413,2313,2313,2313,2313,23-
30 abr 202413,2813,2813,2813,2813,28-
29 abr 202413,5213,5213,5213,5213,52-
26 abr 202413,4713,4713,4713,4713,47-
25 abr 202413,3813,3813,3813,3813,38-
24 abr 202413,4213,4213,4213,4213,42-
23 abr 202413,4713,4713,4713,4713,47-
22 abr 202413,2113,2113,2113,2113,21-
19 abr 202413,1013,1013,1013,1013,10-
18 abr 202413,3013,3013,3013,3013,30-
17 abr 202413,4213,4213,4213,4213,42-
16 abr 202413,5513,5513,5513,5513,55-
15 abr 202413,5313,5313,5313,5313,53-
12 abr 202413,7613,7613,7613,7613,76-
11 abr 202413,9313,9313,9313,9313,93-
10 abr 202413,8113,8113,8113,8113,81-
09 abr 202413,9213,9213,9213,9213,92-
08 abr 202414,0314,0314,0314,0314,03-
05 abr 202414,0414,0414,0414,0414,04-
04 abr 202413,8013,8013,8013,8013,80-
03 abr 202414,0214,0214,0214,0214,02-
02 abr 202413,9113,9113,9113,9113,91-
01 abr 202414,0314,0314,0314,0314,03-
28 mar 202414,0514,0514,0514,0514,05-
27 mar 202414,0214,0214,0214,0214,02-
26 mar 202413,9813,9813,9813,9813,98-
25 mar 202414,0314,0314,0314,0314,03-
22 mar 202414,0514,0514,0514,0514,05-
21 mar 202414,1114,1114,1114,1114,11-
20 mar 202413,9513,9513,9513,9513,95-
19 mar 202413,7713,7713,7713,7713,77-
18 mar 202413,6613,6613,6613,6613,66-
15 mar 202413,5713,5713,5713,5713,57-
14 mar 202413,7413,7413,7413,7413,74-
13 mar 202413,8113,8113,8113,8113,81-
12 mar 202413,8013,8013,8013,8013,80-
11 mar 202413,5913,5913,5913,5913,59-
08 mar 202413,7513,7513,7513,7513,75-
07 mar 202413,9213,9213,9213,9213,92-
06 mar 202413,8013,8013,8013,8013,80-
05 mar 202413,6713,6713,6713,6713,67-
04 mar 202413,8413,8413,8413,8413,84-
01 mar 202413,8113,8113,8113,8113,81-
29 feb 202413,6513,6513,6513,6513,65-
28 feb 202413,5513,5513,5513,5513,55-
27 feb 202413,5413,5413,5413,5413,54-
26 feb 202413,5313,5313,5313,5313,53-
23 feb 202413,4213,4213,4213,4213,42-
22 feb 202413,3813,3813,3813,3813,38-
21 feb 202412,9912,9912,9912,9912,99-
20 feb 202413,1213,1213,1213,1213,12-
16 feb 202413,2413,2413,2413,2413,24-
15 feb 202413,2513,2513,2513,2513,25-
14 feb 202413,0013,0013,0013,0013,00-
13 feb 202412,7612,7612,7612,7612,76-
12 feb 202412,9412,9412,9412,9412,94-
09 feb 202412,9512,9512,9512,9512,95-
08 feb 202412,8512,8512,8512,8512,85-
07 feb 202412,7412,7412,7412,7412,74-
06 feb 202412,5812,5812,5812,5812,58-
05 feb 202412,6212,6212,6212,6212,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...