Mercados españoles cerrados

Praxis International Index I (MPLIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,17+0,08 (+0,61%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
31 may 2023 - 31 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 2024------
30 may 202413,0913,0913,0913,0913,09-
29 may 202413,0213,0213,0213,0213,02-
28 may 202413,2613,2613,2613,2613,26-
24 may 202413,2613,2613,2613,2613,26-
23 may 202413,1613,1613,1613,1613,16-
22 may 202413,2413,2413,2413,2413,24-
21 may 202413,3113,3113,3113,3113,31-
20 may 202413,3513,3513,3513,3513,35-
17 may 202413,3313,3313,3313,3313,33-
16 may 202413,3213,3213,3213,3213,32-
15 may 202413,3313,3313,3313,3313,33-
14 may 202413,2113,2113,2113,2113,21-
13 may 202413,1213,1213,1213,1213,12-
10 may 202413,1013,1013,1013,1013,10-
09 may 202413,0513,0513,0513,0513,05-
08 may 202412,9512,9512,9512,9512,95-
07 may 202412,9912,9912,9912,9912,99-
06 may 202413,0113,0113,0113,0113,01-
03 may 202412,9212,9212,9212,9212,92-
02 may 202412,7912,7912,7912,7912,79-
01 may 202412,6312,6312,6312,6312,63-
30 abr 202412,6012,6012,6012,6012,60-
29 abr 202412,7512,7512,7512,7512,75-
26 abr 202412,7012,7012,7012,7012,70-
25 abr 202412,6112,6112,6112,6112,61-
24 abr 202412,6512,6512,6512,6512,65-
23 abr 202412,6612,6612,6612,6612,66-
22 abr 202412,5412,5412,5412,5412,54-
19 abr 202412,3612,3612,3612,3612,36-
18 abr 202412,4112,4112,4112,4112,41-
17 abr 202412,3912,3912,3912,3912,39-
16 abr 202412,4112,4112,4112,4112,41-
15 abr 202412,5212,5212,5212,5212,52-
12 abr 202412,6012,6012,6012,6012,60-
11 abr 202412,8412,8412,8412,8412,84-
10 abr 202412,8012,8012,8012,8012,80-
09 abr 202412,9512,9512,9512,9512,95-
08 abr 202412,9212,9212,9212,9212,92-
05 abr 202412,8812,8812,8812,8812,88-
04 abr 202412,8312,8312,8312,8312,83-
03 abr 202412,8912,8912,8912,8912,89-
02 abr 202412,8612,8612,8612,8612,86-
01 abr 202412,8912,8912,8912,8912,89-
28 mar 202412,9312,9312,9312,9312,93-
27 mar 202412,9512,9512,9512,9512,95-
26 mar 202412,9012,9012,9012,9012,90-
25 mar 202412,8812,8812,8812,8812,88-
22 mar 202412,9212,9212,9212,9212,92-
21 mar 202412,9712,9712,9712,9712,97-
20 mar 202412,9712,9712,9712,9712,97-
19 mar 202412,8212,8212,8212,8212,82-
18 mar 202412,8312,8312,8312,8312,83-
15 mar 202412,8212,8212,8212,8212,82-
14 mar 202412,8712,8712,8712,8712,87-
13 mar 202412,9412,9412,9412,9412,94-
12 mar 202412,9412,9412,9412,9412,94-
11 mar 202412,8212,8212,8212,8212,82-
08 mar 202412,8612,8612,8612,8612,86-
07 mar 202412,9012,9012,9012,9012,90-
06 mar 202412,7512,7512,7512,7512,75-
05 mar 202412,6112,6112,6112,6112,61-
04 mar 202412,6912,6912,6912,6912,69-
01 mar 202412,7112,7112,7112,7112,71-
29 feb 202412,5712,5712,5712,5712,57-
28 feb 202412,5312,5312,5312,5312,53-
27 feb 202412,6012,6012,6012,6012,60-
26 feb 202412,6112,6112,6112,6112,61-
23 feb 202412,6212,6212,6212,6212,62-
22 feb 202412,6412,6412,6412,6412,64-
21 feb 202412,4912,4912,4912,4912,49-
20 feb 202412,4812,4812,4812,4812,48-
16 feb 202412,4812,4812,4812,4812,48-
15 feb 202412,4312,4312,4312,4312,43-
14 feb 202412,3312,3312,3312,3312,33-
13 feb 202412,2012,2012,2012,2012,20-
12 feb 202412,3612,3612,3612,3612,36-
09 feb 202412,3612,3612,3612,3612,36-
08 feb 202412,3112,3112,3112,3112,31-
07 feb 202412,3412,3412,3412,3412,34-
06 feb 202412,3212,3212,3212,3212,32-
05 feb 202412,2112,2112,2112,2112,21-
02 feb 202412,2412,2412,2412,2412,24-
01 feb 202412,3212,3212,3212,3212,32-
31 ene 202412,1912,1912,1912,1912,19-
30 ene 202412,2612,2612,2612,2612,26-
29 ene 202412,2912,2912,2912,2912,29-
26 ene 202412,2412,2412,2412,2412,24-
25 ene 202412,2212,2212,2212,2212,22-
24 ene 202412,1912,1912,1912,1912,19-
23 ene 202412,0912,0912,0912,0912,09-
22 ene 202412,0712,0712,0712,0712,07-
19 ene 202412,0812,0812,0812,0812,08-
18 ene 202412,0412,0412,0412,0412,04-
17 ene 202411,9111,9111,9111,9111,91-
16 ene 202412,0612,0612,0612,0612,06-
12 ene 202412,2612,2612,2612,2612,26-
11 ene 202412,1712,1712,1712,1712,17-
10 ene 202412,1712,1712,1712,1712,17-
09 ene 202412,1312,1312,1312,1312,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...