Mercados españoles cerrados en 2 hrs

BNY Mellon International M (MPITX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,13-0,02 (-0,14%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202414,1314,1314,1314,1314,13-
24 jun 202414,1514,1514,1514,1514,15-
21 jun 202413,9913,9913,9913,9913,99-
20 jun 202414,0914,0914,0914,0914,09-
18 jun 202414,0814,0814,0814,0814,08-
17 jun 202414,0314,0314,0314,0314,03-
14 jun 202413,9613,9613,9613,9613,96-
13 jun 202414,1614,1614,1614,1614,16-
12 jun 202414,3714,3714,3714,3714,37-
11 jun 202414,2614,2614,2614,2614,26-
10 jun 202414,4014,4014,4014,4014,40-
07 jun 202414,4814,4814,4814,4814,48-
06 jun 202414,6414,6414,6414,6414,64-
05 jun 202414,5914,5914,5914,5914,59-
04 jun 202414,5314,5314,5314,5314,53-
03 jun 202414,6214,6214,6214,6214,62-
31 may 202414,4214,4214,4214,4214,42-
30 may 202414,4214,4214,4214,4214,42-
29 may 202414,3114,3114,3114,3114,31-
28 may 202414,5414,5414,5414,5414,54-
24 may 202414,5214,5214,5214,5214,52-
23 may 202414,4414,4414,4414,4414,44-
22 may 202414,5114,5114,5114,5114,51-
21 may 202414,6114,6114,6114,6114,61-
20 may 202414,6614,6614,6614,6614,66-
17 may 202414,6614,6614,6614,6614,66-
16 may 202414,6714,6714,6714,6714,67-
15 may 202414,6714,6714,6714,6714,67-
14 may 202414,6014,6014,6014,6014,60-
13 may 202414,5214,5214,5214,5214,52-
10 may 202414,5114,5114,5114,5114,51-
09 may 202414,4514,4514,4514,4514,45-
08 may 202414,3314,3314,3314,3314,33-
07 may 202414,3614,3614,3614,3614,36-
06 may 202414,3314,3314,3314,3314,33-
03 may 202414,2614,2614,2614,2614,26-
02 may 202414,1614,1614,1614,1614,16-
01 may 202414,0214,0214,0214,0214,02-
30 abr 202413,9713,9713,9713,9713,97-
29 abr 202414,1214,1214,1214,1214,12-
26 abr 202414,0514,0514,0514,0514,05-
25 abr 202414,0114,0114,0114,0114,01-
24 abr 202414,0414,0414,0414,0414,04-
23 abr 202414,0814,0814,0814,0814,08-
22 abr 202413,9513,9513,9513,9513,95-
19 abr 202413,7913,7913,7913,7913,79-
18 abr 202413,8513,8513,8513,8513,85-
17 abr 202413,8113,8113,8113,8113,81-
16 abr 202413,8113,8113,8113,8113,81-
15 abr 202413,9513,9513,9513,9513,95-
12 abr 202414,2014,2014,2014,2014,20-
11 abr 202414,2014,2014,2014,2014,20-
10 abr 202414,1514,1514,1514,1514,15-
09 abr 202414,3114,3114,3114,3114,31-
08 abr 202414,3414,3414,3414,3414,34-
05 abr 202414,2814,2814,2814,2814,28-
04 abr 202414,2714,2714,2714,2714,27-
03 abr 202414,3614,3614,3614,3614,36-
02 abr 202414,2514,2514,2514,2514,25-
01 abr 202414,2714,2714,2714,2714,27-
28 mar 202414,3614,3614,3614,3614,36-
27 mar 202414,4014,4014,4014,4014,40-
26 mar 202414,3014,3014,3014,3014,30-
25 mar 202414,2614,2614,2614,2614,26-
22 mar 202414,2614,2614,2614,2614,26-
21 mar 202414,2814,2814,2814,2814,28-
20 mar 202414,3414,3414,3414,3414,34-
19 mar 202414,2014,2014,2014,2014,20-
18 mar 202414,1914,1914,1914,1914,19-
15 mar 202414,1714,1714,1714,1714,17-
14 mar 202414,1914,1914,1914,1914,19-
13 mar 202414,2614,2614,2614,2614,26-
12 mar 202414,2614,2614,2614,2614,26-
11 mar 202414,1614,1614,1614,1614,16-
08 mar 202414,2114,2114,2114,2114,21-
07 mar 202414,2314,2314,2314,2314,23-
06 mar 202414,1214,1214,1214,1214,12-
05 mar 202414,0214,0214,0214,0214,02-
04 mar 202414,0514,0514,0514,0514,05-
01 mar 202414,0814,0814,0814,0814,08-
29 feb 202413,9713,9713,9713,9713,97-
28 feb 202413,9613,9613,9613,9613,96-
27 feb 202414,0014,0014,0014,0014,00-
26 feb 202413,9513,9513,9513,9513,95-
23 feb 202413,9613,9613,9613,9613,96-
22 feb 202413,9813,9813,9813,9813,98-
21 feb 202413,8213,8213,8213,8213,82-
20 feb 202413,7913,7913,7913,7913,79-
16 feb 202413,7513,7513,7513,7513,75-
15 feb 202413,7313,7313,7313,7313,73-
14 feb 202413,6013,6013,6013,6013,60-
13 feb 202413,4813,4813,4813,4813,48-
12 feb 202413,6113,6113,6113,6113,61-
09 feb 202413,5813,5813,5813,5813,58-
08 feb 202413,5513,5513,5513,5513,55-
07 feb 202413,5813,5813,5813,5813,58-
06 feb 202413,5913,5913,5913,5913,59-
05 feb 202413,5413,5413,5413,5413,54-
02 feb 202413,6213,6213,6213,6213,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...