Mercados españoles abiertos en 3 hrs 25 min

Matthews Asia Growth Investor (MPACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,72+0,23 (+1,07%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202421,7221,7221,7221,7221,72-
22 abr 202421,4921,4921,4921,4921,49-
19 abr 202421,1721,1721,1721,1721,17-
18 abr 202421,5621,5621,5621,5621,56-
17 abr 202421,5521,5521,5521,5521,55-
16 abr 202421,7621,7621,7621,7621,76-
15 abr 202421,9621,9621,9621,9621,96-
12 abr 202422,7722,7722,7722,7722,77-
11 abr 202422,7722,7722,7722,7722,77-
10 abr 202422,5122,5122,5122,5122,51-
09 abr 202422,7122,7122,7122,7122,71-
08 abr 202422,6322,6322,6322,6322,63-
05 abr 202422,5822,5822,5822,5822,58-
04 abr 202422,4522,4522,4522,4522,45-
03 abr 202422,6522,6522,6522,6522,65-
02 abr 202422,5522,5522,5522,5522,55-
01 abr 202422,6022,6022,6022,6022,60-
28 mar 202422,7022,7022,7022,7022,70-
27 mar 202422,7022,7022,7022,7022,70-
26 mar 202422,7322,7322,7322,7322,73-
25 mar 202422,6722,6722,6722,6722,67-
22 mar 202422,8022,8022,8022,8022,80-
21 mar 202422,8522,8522,8522,8522,85-
20 mar 202422,6522,6522,6522,6522,65-
19 mar 202422,3922,3922,3922,3922,39-
18 mar 202422,4822,4822,4822,4822,48-
15 mar 202422,2322,2322,2322,2322,23-
14 mar 202422,4122,4122,4122,4122,41-
13 mar 202422,5222,5222,5222,5222,52-
12 mar 202422,7522,7522,7522,7522,75-
11 mar 202422,4822,4822,4822,4822,48-
08 mar 202422,7922,7922,7922,7922,79-
07 mar 202423,0123,0123,0123,0123,01-
06 mar 202422,9022,9022,9022,9022,90-
05 mar 202422,5722,5722,5722,5722,57-
04 mar 202422,7022,7022,7022,7022,70-
01 mar 202422,6522,6522,6522,6522,65-
29 feb 202422,1622,1622,1622,1622,16-
28 feb 202421,9121,9121,9121,9121,91-
27 feb 202422,1222,1222,1222,1222,12-
26 feb 202422,1222,1222,1222,1222,12-
23 feb 202422,1322,1322,1322,1322,13-
22 feb 202422,1422,1422,1422,1422,14-
21 feb 202421,5721,5721,5721,5721,57-
20 feb 202421,6321,6321,6321,6321,63-
16 feb 202421,6221,6221,6221,6221,62-
15 feb 202421,6821,6821,6821,6821,68-
14 feb 202421,4821,4821,4821,4821,48-
13 feb 202421,2521,2521,2521,2521,25-
12 feb 202421,5021,5021,5021,5021,50-
09 feb 202421,4721,4721,4721,4721,47-
08 feb 202421,3221,3221,3221,3221,32-
07 feb 202421,2121,2121,2121,2121,21-
06 feb 202421,0421,0421,0421,0421,04-
05 feb 202420,8720,8720,8720,8720,87-
02 feb 202420,8820,8820,8820,8820,88-
01 feb 202420,8720,8720,8720,8720,87-
31 ene 202420,5920,5920,5920,5920,59-
30 ene 202420,6520,6520,6520,6520,65-
29 ene 202420,7920,7920,7920,7920,79-
26 ene 202420,6820,6820,6820,6820,68-
25 ene 202420,8420,8420,8420,8420,84-
24 ene 202420,9220,9220,9220,9220,92-
23 ene 202420,8020,8020,8020,8020,80-
22 ene 202420,8320,8320,8320,8320,83-
19 ene 202420,8520,8520,8520,8520,85-
18 ene 202420,6120,6120,6120,6120,61-
17 ene 202420,3420,3420,3420,3420,34-
16 ene 202420,7320,7320,7320,7320,73-
12 ene 202421,0821,0821,0821,0821,08-
11 ene 202421,0421,0421,0421,0421,04-
10 ene 202420,8620,8620,8620,8620,86-
09 ene 202420,8220,8220,8220,8220,82-
08 ene 202420,8520,8520,8520,8520,85-
05 ene 202420,7020,7020,7020,7020,70-
04 ene 202420,7420,7420,7420,7420,74-
03 ene 202420,7620,7620,7620,7620,76-
02 ene 202420,9120,9120,9120,9120,91-
29 dic 202321,1921,1921,1921,1921,19-
28 dic 202321,1521,1521,1521,1521,15-
27 dic 202321,0021,0021,0021,0021,00-
26 dic 202320,8820,8820,8820,8820,88-
22 dic 202320,7720,7720,7720,7720,77-
21 dic 202320,8020,8020,8020,8020,80-
20 dic 202320,4620,4620,4620,4620,46-
19 dic 202320,8920,8920,8920,8920,89-
18 dic 202320,7620,7620,7620,7620,76-
15 dic 202320,7520,7520,7520,7520,75-
14 dic 202320,8220,8220,8220,8220,82-
14 dic 20230.38 Dividendo
13 dic 202320,9620,9620,9620,9620,58-
12 dic 202320,6220,6220,6220,6220,25-
11 dic 202320,6020,6020,6020,6020,23-
08 dic 202320,5720,5720,5720,5720,20-
07 dic 202320,6920,6920,6920,6920,31-
06 dic 202320,6020,6020,6020,6020,23-
05 dic 202320,5520,5520,5520,5520,18-
04 dic 202320,6720,6720,6720,6720,30-
01 dic 202320,8420,8420,8420,8420,46-
30 nov 202320,7320,7320,7320,7320,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...