Mercados españoles abiertos en 4 hrs 1 min

Mesabi Trust (MSB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,73-0,11 (-0,65%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202416,6816,8216,6016,7316,7313.100
07 may 202416,8417,1916,7516,8416,8416.500
06 may 202416,7817,0316,7316,9616,9612.300
03 may 202417,0617,0616,6016,6616,6622.400
02 may 202416,7516,9616,5316,8516,8516.100
01 may 202416,1516,7416,1516,6316,6330.300
30 abr 202416,7016,9816,0816,0816,0846.400
29 abr 202417,0817,2016,7616,9316,9312.800
29 abr 20240.29 Dividendo
26 abr 202417,3517,4517,1417,3117,0211.700
25 abr 202417,1017,3116,9817,2616,9720.100
24 abr 202417,2917,4216,9617,2716,9812.700
23 abr 202417,8017,8517,2017,4217,1330.800
22 abr 202417,8517,8517,5017,6517,3526.100
19 abr 202417,1017,8016,7517,7917,4954.500
18 abr 202417,1217,3516,9517,0716,7826.000
17 abr 202417,6217,6217,2017,2416,9533.200
16 abr 202416,8517,2716,7217,2716,9827.000
15 abr 202417,2517,4616,9017,0516,7623.600
12 abr 202417,5517,6017,0417,2216,9328.700
11 abr 202417,5517,6517,2017,4117,1229.800
10 abr 202417,3417,6817,2617,3617,0726.300
09 abr 202417,8017,8717,3517,6317,3333.400
08 abr 202417,8018,0417,5517,6017,3147.800
05 abr 202417,8217,9817,5517,7917,4936.500
04 abr 202418,0018,0917,6617,8517,5534.600
03 abr 202417,9518,2217,6518,0417,7433.100
02 abr 202417,9418,1217,6018,0217,7231.400
01 abr 202417,7518,3317,3618,2017,9058.100
28 mar 202417,5617,8517,3517,7017,4078.200
27 mar 202417,4517,9717,4317,7217,4289.000
26 mar 202418,1318,2117,5717,5717,2855.400
25 mar 202418,6518,7018,0518,2117,9056.600
22 mar 202419,0019,4018,7518,7818,4724.300
21 mar 202419,5519,5518,7419,1618,8439.300
20 mar 202418,7019,6518,4719,4519,1278.900
19 mar 202418,1918,8717,6318,7818,4770.800
18 mar 202417,5018,7617,5018,2717,9634.800
15 mar 202417,5217,9017,4417,5217,2348.700
14 mar 202417,6417,8617,1917,3717,0831.400
13 mar 202417,8518,1117,5217,7917,4938.400
12 mar 202418,2818,2817,5817,8417,5430.800
11 mar 202418,2718,2817,8218,1317,8338.000
08 mar 202418,4518,6418,2018,2717,9621.000
07 mar 202418,0818,7517,8418,4218,1128.600
06 mar 202417,2818,1417,1918,0717,7773.600
05 mar 202417,2517,2916,6817,1316,84105.100
04 mar 202417,1017,4316,6917,2016,9184.100
01 mar 202417,4117,5917,0117,1516,8643.100
29 feb 202417,5017,6717,0517,4117,1236.600
28 feb 202417,5017,8017,0217,2917,0059.600
27 feb 202417,5117,8517,2317,6917,3948.600
26 feb 202417,8017,9317,4317,4617,1760.600
23 feb 202417,8818,2417,8017,8017,5024.000
22 feb 202418,3518,6317,8817,9917,6947.400
21 feb 202418,9018,9418,3218,3718,0621.800
20 feb 202419,3019,3018,7218,8118,4918.800
16 feb 202419,0819,2518,6819,1718,8523.500
15 feb 202418,6719,1718,5018,9518,6332.800
14 feb 202418,4318,4818,1018,4118,1018.500
13 feb 202418,5118,5618,0618,1217,8215.400
12 feb 202418,2518,8018,2518,5018,1920.500
09 feb 202418,5018,5917,9818,4018,0939.800
08 feb 202418,7718,8718,3818,5018,1936.500
07 feb 202419,2019,4018,7718,8818,5641.700
06 feb 202419,7020,1119,2019,2718,9537.500
05 feb 202420,0720,0719,6019,7519,4211.000
02 feb 202419,3820,5919,3320,5620,2251.900
01 feb 202419,7619,7719,3319,7119,389300
31 ene 202419,4219,7919,3319,5119,1815.400
30 ene 202419,7720,3219,3419,4219,0917.000
29 ene 202419,9920,2019,6319,8519,5214.400
29 ene 20240.37 Dividendo
26 ene 202420,5120,9420,3620,4019,6934.900
25 ene 202421,2321,2320,5320,8820,167100
24 ene 202420,3520,9420,3520,8420,1213.900
23 ene 202420,9621,1920,1120,2719,5721.800
22 ene 202420,6721,1420,6520,8020,0813.400
19 ene 202421,0021,0020,6520,7119,9912.200
18 ene 202421,0021,2320,5520,9720,2418.700
17 ene 202420,8421,0320,5720,8020,0823.500
16 ene 202420,8021,0720,8020,9320,2121.300
12 ene 202420,3121,1820,3020,9420,2232.200
11 ene 202419,8220,2519,6520,1619,4637.300
10 ene 202419,7919,9819,5419,8319,1422.300
09 ene 202419,9520,2219,5019,6018,9225.900
08 ene 202419,8220,1919,7519,8419,1510.900
05 ene 202419,5520,1919,5519,6919,0127.000
04 ene 202420,2620,3019,6419,7419,0629.100
03 ene 202419,9020,3919,6720,0519,3633.000
02 ene 202420,1820,4719,8919,8919,2022.700
29 dic 202320,1520,7020,1520,4719,7621.300
28 dic 202319,8420,5919,7420,1519,4562.700
27 dic 202319,7020,1919,5019,7619,0862.500
26 dic 202320,3320,3319,4519,7019,0249.100
22 dic 202320,9020,9020,2920,5219,8125.100
21 dic 202320,7320,9420,6020,6019,8922.700
20 dic 202320,4921,2320,4420,4419,7329.800
19 dic 202320,2620,8120,2420,6919,9724.600
18 dic 202319,8020,8619,6720,0819,3938.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...