Mercados españoles cerrados en 1 hr 53 mins
IBEX 35
11.009,90 -109,00 (-0,98%) Euro Stoxx 50
4.897,82 -38,15 (-0,77%) Dólar/Euro
1,0673 -0,0042 (-0,39%) Petróleo Brent
85,07 +0,06 (+0,07%) Oro
2.309,70 -21,10 (-0,91%) Bitcoin EUR
57.777,75 +501,66 (+0,88%)
MainStay WMC Enduring Capital I (MSOIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 24 jun 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
| 21 jun 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 20 jun 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 18 jun 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
| 17 jun 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 14 jun 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
| 13 jun 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 12 jun 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 11 jun 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 10 jun 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
| 07 jun 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
| 06 jun 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 05 jun 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
| 04 jun 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
| 03 jun 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 31 may 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
| 30 may 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 29 may 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
| 28 may 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 24 may 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
| 23 may 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
| 22 may 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
| 21 may 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
| 20 may 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
| 17 may 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
| 16 may 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
| 15 may 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
| 14 may 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
| 13 may 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
| 10 may 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
| 09 may 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
| 08 may 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
| 07 may 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
| 06 may 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
| 03 may 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
| 02 may 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 01 may 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 30 abr 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
| 29 abr 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| 26 abr 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
| 25 abr 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
| 24 abr 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 23 abr 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
| 22 abr 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 19 abr 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 18 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 17 abr 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
| 16 abr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 15 abr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 12 abr 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
| 11 abr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
| 10 abr 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 09 abr 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
| 08 abr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
| 05 abr 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
| 04 abr 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
| 03 abr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
| 02 abr 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
| 01 abr 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
| 28 mar 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
| 27 mar 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
| 26 mar 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
| 25 mar 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 22 mar 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
| 21 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 20 mar 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
| 19 mar 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
| 18 mar 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
| 15 mar 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
| 14 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 13 mar 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
| 12 mar 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
| 11 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
| 08 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
| 07 mar 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
| 06 mar 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
| 05 mar 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
| 04 mar 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 01 mar 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 29 feb 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
| 28 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 27 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 26 feb 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 23 feb 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
| 22 feb 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| 21 feb 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
| 20 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 16 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
| 15 feb 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
| 14 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
| 13 feb 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
| 12 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 09 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
| 08 feb 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
| 07 feb 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
| 06 feb 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
| 05 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 02 feb 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.