Mercados españoles cerrados en 5 hrs 6 min

Mondrian Global Equity Value (MPGVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,31+0,01 (+0,07%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202414,3114,3114,3114,3114,31-
28 jun 202414,3014,3014,3014,3014,30-
27 jun 202414,3414,3414,3414,3414,34-
26 jun 202414,3314,3314,3314,3314,33-
25 jun 202414,3614,3614,3614,3614,36-
24 jun 202414,4014,4014,4014,4014,40-
21 jun 202414,2614,2614,2614,2614,26-
20 jun 202414,3114,3114,3114,3114,31-
18 jun 202414,2714,2714,2714,2714,27-
17 jun 202414,2314,2314,2314,2314,23-
14 jun 202414,2014,2014,2014,2014,20-
13 jun 202414,2514,2514,2514,2514,25-
12 jun 202414,2814,2814,2814,2814,28-
11 jun 202414,2614,2614,2614,2614,26-
10 jun 202414,3614,3614,3614,3614,36-
07 jun 202414,3414,3414,3414,3414,34-
06 jun 202414,4514,4514,4514,4514,45-
05 jun 202414,4314,4314,4314,4314,43-
04 jun 202414,3414,3414,3414,3414,34-
03 jun 202414,3314,3314,3314,3314,33-
31 may 202414,2714,2714,2714,2714,27-
30 may 202414,1214,1214,1214,1214,12-
29 may 202414,0814,0814,0814,0814,08-
28 may 202414,2714,2714,2714,2714,27-
24 may 202414,3014,3014,3014,3014,30-
23 may 202414,2314,2314,2314,2314,23-
22 may 202414,4114,4114,4114,4114,41-
21 may 202414,5014,5014,5014,5014,50-
20 may 202414,5114,5114,5114,5114,51-
17 may 202414,5614,5614,5614,5614,56-
16 may 202414,5314,5314,5314,5314,53-
15 may 202414,5214,5214,5214,5214,52-
14 may 202414,3414,3414,3414,3414,34-
13 may 202414,3114,3114,3114,3114,31-
10 may 202414,3114,3114,3114,3114,31-
09 may 202414,2614,2614,2614,2614,26-
08 may 202414,1614,1614,1614,1614,16-
07 may 202414,2414,2414,2414,2414,24-
06 may 202414,2014,2014,2014,2014,20-
03 may 202414,1214,1214,1214,1214,12-
02 may 202414,0114,0114,0114,0114,01-
01 may 202413,8413,8413,8413,8413,84-
30 abr 202413,8313,8313,8313,8313,83-
29 abr 202413,9613,9613,9613,9613,96-
26 abr 202413,7813,7813,7813,7813,78-
25 abr 202413,7513,7513,7513,7513,75-
24 abr 202413,8813,8813,8813,8813,88-
23 abr 202413,8513,8513,8513,8513,85-
22 abr 202413,7013,7013,7013,7013,70-
19 abr 202413,6013,6013,6013,6013,60-
18 abr 202413,6213,6213,6213,6213,62-
17 abr 202413,6013,6013,6013,6013,60-
16 abr 202413,6213,6213,6213,6213,62-
15 abr 202413,7113,7113,7113,7113,71-
12 abr 202413,7613,7613,7613,7613,76-
11 abr 202413,9513,9513,9513,9513,95-
10 abr 202413,9513,9513,9513,9513,95-
09 abr 202414,1214,1214,1214,1214,12-
08 abr 202414,0814,0814,0814,0814,08-
05 abr 202414,0914,0914,0914,0914,09-
04 abr 202414,0414,0414,0414,0414,04-
03 abr 202414,1214,1214,1214,1214,12-
02 abr 202414,1214,1214,1214,1214,12-
01 abr 202414,1914,1914,1914,1914,19-
28 mar 202414,2414,2414,2414,2414,24-
27 mar 202414,2614,2614,2614,2614,26-
26 mar 202414,1414,1414,1414,1414,14-
25 mar 202414,1514,1514,1514,1514,15-
22 mar 202414,2114,2114,2114,2114,21-
21 mar 202414,2114,2114,2114,2114,21-
20 mar 202414,1214,1214,1214,1214,12-
19 mar 202414,0214,0214,0214,0214,02-
18 mar 202413,9913,9913,9913,9913,99-
15 mar 202413,9513,9513,9513,9513,95-
14 mar 202414,0314,0314,0314,0314,03-
13 mar 202414,1214,1214,1214,1214,12-
12 mar 202414,1614,1614,1614,1614,16-
11 mar 202414,0814,0814,0814,0814,08-
08 mar 202414,1114,1114,1114,1114,11-
07 mar 202414,1314,1314,1314,1314,13-
06 mar 202413,9813,9813,9813,9813,98-
05 mar 202413,8713,8713,8713,8713,87-
04 mar 202413,8913,8913,8913,8913,89-
01 mar 202413,8913,8913,8913,8913,89-
29 feb 202413,7913,7913,7913,7913,79-
28 feb 202413,7813,7813,7813,7813,78-
27 feb 202413,8013,8013,8013,8013,80-
26 feb 202413,7913,7913,7913,7913,79-
23 feb 202413,8213,8213,8213,8213,82-
22 feb 202413,8013,8013,8013,8013,80-
21 feb 202413,6313,6313,6313,6313,63-
20 feb 202413,6213,6213,6213,6213,62-
16 feb 202413,6113,6113,6113,6113,61-
15 feb 202413,5913,5913,5913,5913,59-
14 feb 202413,4813,4813,4813,4813,48-
13 feb 202413,4013,4013,4013,4013,40-
12 feb 202413,5713,5713,5713,5713,57-
09 feb 202413,4913,4913,4913,4913,49-
08 feb 202413,4913,4913,4913,4913,49-
07 feb 202413,5213,5213,5213,5213,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...