Mercados españoles cerrados

iMGP Intl Instl (MSILX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,64+0,21 (+1,14%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202418,6418,6418,6418,6418,64-
03 jul 202418,4318,4318,4318,4318,43-
02 jul 202418,2018,2018,2018,2018,20-
01 jul 202418,2018,2018,2018,2018,20-
28 jun 202418,2118,2118,2118,2118,21-
27 jun 202418,2518,2518,2518,2518,25-
26 jun 202418,2018,2018,2018,2018,20-
25 jun 202418,2218,2218,2218,2218,22-
24 jun 202418,2618,2618,2618,2618,26-
21 jun 202418,1418,1418,1418,1418,14-
20 jun 202418,2518,2518,2518,2518,25-
18 jun 202418,1918,1918,1918,1918,19-
17 jun 202418,1818,1818,1818,1818,18-
14 jun 202418,1418,1418,1418,1418,14-
13 jun 202418,3418,3418,3418,3418,34-
12 jun 202418,6218,6218,6218,6218,62-
11 jun 202418,2918,2918,2918,2918,29-
10 jun 202418,4618,4618,4618,4618,46-
07 jun 202418,6218,6218,6218,6218,62-
06 jun 202418,7518,7518,7518,7518,75-
05 jun 202418,7018,7018,7018,7018,70-
04 jun 202418,5518,5518,5518,5518,55-
03 jun 202418,6218,6218,6218,6218,62-
31 may 202418,5018,5018,5018,5018,50-
30 may 202418,4318,4318,4318,4318,43-
29 may 202418,3418,3418,3418,3418,34-
28 may 202418,6718,6718,6718,6718,67-
24 may 202418,6518,6518,6518,6518,65-
23 may 202418,5918,5918,5918,5918,59-
22 may 202418,6118,6118,6118,6118,61-
21 may 202418,6418,6418,6418,6418,64-
20 may 202418,7218,7218,7218,7218,72-
17 may 202418,7218,7218,7218,7218,72-
16 may 202418,7918,7918,7918,7918,79-
15 may 202418,8618,8618,8618,8618,86-
14 may 202418,6818,6818,6818,6818,68-
13 may 202418,5818,5818,5818,5818,58-
10 may 202418,5418,5418,5418,5418,54-
09 may 202418,5018,5018,5018,5018,50-
08 may 202418,3918,3918,3918,3918,39-
07 may 202418,4318,4318,4318,4318,43-
06 may 202418,4318,4318,4318,4318,43-
03 may 202418,2818,2818,2818,2818,28-
02 may 202418,0618,0618,0618,0618,06-
01 may 202417,9317,9317,9317,9317,93-
30 abr 202417,8917,8917,8917,8917,89-
29 abr 202418,1118,1118,1118,1118,11-
26 abr 202418,0618,0618,0618,0618,06-
25 abr 202417,9017,9017,9017,9017,90-
24 abr 202418,0618,0618,0618,0618,06-
23 abr 202418,1218,1218,1218,1218,12-
22 abr 202417,8917,8917,8917,8917,89-
19 abr 202417,6817,6817,6817,6817,68-
18 abr 202417,8217,8217,8217,8217,82-
17 abr 202417,7417,7417,7417,7417,74-
16 abr 202417,8117,8117,8117,8117,81-
15 abr 202417,9517,9517,9517,9517,95-
12 abr 202418,0118,0118,0118,0118,01-
11 abr 202418,3418,3418,3418,3418,34-
10 abr 202418,3818,3818,3818,3818,38-
09 abr 202418,6218,6218,6218,6218,62-
08 abr 202418,7218,7218,7218,7218,72-
05 abr 202418,6218,6218,6218,6218,62-
04 abr 202418,5518,5518,5518,5518,55-
03 abr 202418,6718,6718,6718,6718,67-
02 abr 202418,5918,5918,5918,5918,59-
01 abr 202418,7118,7118,7118,7118,71-
28 mar 202418,8018,8018,8018,8018,80-
27 mar 202418,8018,8018,8018,8018,80-
26 mar 202418,7018,7018,7018,7018,70-
25 mar 202418,5918,5918,5918,5918,59-
22 mar 202418,5718,5718,5718,5718,57-
21 mar 202418,6818,6818,6818,6818,68-
20 mar 202418,5518,5518,5518,5518,55-
19 mar 202418,5118,5118,5118,5118,51-
18 mar 202418,4918,4918,4918,4918,49-
15 mar 202418,5018,5018,5018,5018,50-
14 mar 202418,5518,5518,5518,5518,55-
13 mar 202418,6418,6418,6418,6418,64-
12 mar 202418,6718,6718,6718,6718,67-
11 mar 202418,4918,4918,4918,4918,49-
08 mar 202418,5918,5918,5918,5918,59-
07 mar 202418,6118,6118,6118,6118,61-
06 mar 202418,5018,5018,5018,5018,50-
05 mar 202418,3518,3518,3518,3518,35-
04 mar 202418,4218,4218,4218,4218,42-
01 mar 202418,3718,3718,3718,3718,37-
29 feb 202418,1818,1818,1818,1818,18-
28 feb 202418,2618,2618,2618,2618,26-
27 feb 202418,3918,3918,3918,3918,39-
26 feb 202418,2818,2818,2818,2818,28-
23 feb 202418,1918,1918,1918,1918,19-
22 feb 202418,2618,2618,2618,2618,26-
21 feb 202417,8817,8817,8817,8817,88-
20 feb 202417,8617,8617,8617,8617,86-
16 feb 202417,9117,9117,9117,9117,91-
15 feb 202417,9017,9017,9017,9017,90-
14 feb 202417,7917,7917,7917,7917,79-
13 feb 202417,5317,5317,5317,5317,53-
12 feb 202417,7717,7717,7717,7717,77-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...