Mercados españoles cerrados en 5 hrs 50 min
IBEX 35
11.026,20 -30,60 (-0,28%) Euro Stoxx 50
4.988,28 +22,48 (+0,45%) Dólar/Euro
1,0799 +0,0012 (+0,11%) Petróleo Brent
86,99 -0,35 (-0,40%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.398,45 -2.673,89 (-4,77%)
MainStay WMC Small Companies B (MOTBX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 02 jul 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 01 jul 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 28 jun 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 27 jun 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 26 jun 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 25 jun 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 24 jun 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 21 jun 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
| 20 jun 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 18 jun 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 17 jun 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 14 jun 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
| 13 jun 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 12 jun 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 11 jun 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 10 jun 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 07 jun 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 06 jun 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 05 jun 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 04 jun 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 03 jun 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 31 may 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 30 may 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 29 may 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 28 may 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 24 may 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 23 may 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 22 may 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 21 may 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 20 may 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 17 may 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 16 may 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 15 may 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 14 may 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 13 may 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 10 may 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 09 may 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 08 may 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
| 07 may 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 06 may 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 03 may 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 02 may 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 01 may 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 30 abr 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
| 29 abr 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 26 abr 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 25 abr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
| 24 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 23 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 22 abr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 19 abr 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
| 18 abr 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 17 abr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 16 abr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
| 15 abr 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
| 12 abr 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
| 11 abr 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
| 10 abr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 09 abr 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 08 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 05 abr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 04 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 03 abr 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 02 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 01 abr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 28 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 27 mar 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 26 mar 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 25 mar 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 22 mar 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
| 21 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 20 mar 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 19 mar 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 18 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 15 mar 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 14 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 13 mar 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
| 12 mar 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
| 11 mar 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 08 mar 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
| 07 mar 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 06 mar 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 05 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 04 mar 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
| 01 mar 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 29 feb 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
| 28 feb 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 27 feb 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 26 feb 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
| 23 feb 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 22 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 21 feb 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
| 20 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 16 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 15 feb 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 14 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 13 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 12 feb 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
| 09 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.