Mercados españoles cerrados

AMG Frontier Small Cap Growth N (MSSVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,52+0,06 (+0,71%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 20248,528,528,528,528,52-
02 jul 20248,468,468,468,468,46-
01 jul 20248,448,448,448,448,44-
28 jun 20248,488,488,488,488,48-
27 jun 20248,448,448,448,448,44-
26 jun 20248,378,378,378,378,37-
25 jun 20248,358,358,358,358,35-
24 jun 20248,358,358,358,358,35-
21 jun 20248,358,358,358,358,35-
20 jun 20248,348,348,348,348,34-
18 jun 20248,468,468,468,468,46-
17 jun 20248,448,448,448,448,44-
14 jun 20248,388,388,388,388,38-
13 jun 20248,548,548,548,548,54-
12 jun 20248,628,628,628,628,62-
11 jun 20248,448,448,448,448,44-
10 jun 20248,498,498,498,498,49-
07 jun 20248,508,508,508,508,50-
06 jun 20248,508,508,508,508,50-
05 jun 20248,568,568,568,568,56-
04 jun 20248,398,398,398,398,39-
03 jun 20248,608,608,608,608,60-
31 may 20248,598,598,598,598,59-
30 may 20248,598,598,598,598,59-
29 may 20248,498,498,498,498,49-
28 may 20248,618,618,618,618,61-
24 may 20248,578,578,578,578,57-
23 may 20248,448,448,448,448,44-
22 may 20248,578,578,578,578,57-
21 may 20248,688,688,688,688,68-
20 may 20248,728,728,728,728,72-
17 may 20248,648,648,648,648,64-
16 may 20248,628,628,628,628,62-
15 may 20248,728,728,728,728,72-
14 may 20248,618,618,618,618,61-
13 may 20248,498,498,498,498,49-
10 may 20248,498,498,498,498,49-
09 may 20248,558,558,558,558,55-
08 may 20248,458,458,458,458,45-
07 may 20248,548,548,548,548,54-
06 may 20248,588,588,588,588,58-
03 may 20248,478,478,478,478,47-
02 may 20248,338,338,338,338,33-
01 may 20248,158,158,158,158,15-
30 abr 20248,178,178,178,178,17-
29 abr 20248,328,328,328,328,32-
26 abr 20248,278,278,278,278,27-
25 abr 20248,178,178,178,178,17-
24 abr 20248,178,178,178,178,17-
23 abr 20248,218,218,218,218,21-
22 abr 20248,038,038,038,038,03-
19 abr 20247,947,947,947,947,94-
18 abr 20248,028,028,028,028,02-
17 abr 20248,108,108,108,108,10-
16 abr 20248,188,188,188,188,18-
15 abr 20248,218,218,218,218,21-
12 abr 20248,568,568,568,568,56-
11 abr 20248,568,568,568,568,56-
10 abr 20248,518,518,518,518,51-
09 abr 20248,718,718,718,718,71-
08 abr 20248,688,688,688,688,68-
05 abr 20248,668,668,668,668,66-
04 abr 20248,558,558,558,558,55-
03 abr 20248,648,648,648,648,64-
02 abr 20248,528,528,528,528,52-
01 abr 20248,638,638,638,638,63-
28 mar 20248,658,658,658,658,65-
27 mar 20248,608,608,608,608,60-
26 mar 20248,458,458,458,458,45-
25 mar 20248,448,448,448,448,44-
22 mar 20248,428,428,428,428,42-
21 mar 20248,508,508,508,508,50-
20 mar 20248,388,388,388,388,38-
19 mar 20248,228,228,228,228,22-
18 mar 20248,178,178,178,178,17-
15 mar 20248,178,178,178,178,17-
14 mar 20248,178,178,178,178,17-
13 mar 20248,338,338,338,338,33-
12 mar 20248,358,358,358,358,35-
11 mar 20248,338,338,338,338,33-
08 mar 20248,428,428,428,428,42-
07 mar 20248,488,488,488,488,48-
06 mar 20248,408,408,408,408,40-
05 mar 20248,338,338,338,338,33-
04 mar 20248,438,438,438,438,43-
01 mar 20248,478,478,478,478,47-
29 feb 20248,348,348,348,348,34-
28 feb 20248,238,238,238,238,23-
27 feb 20248,278,278,278,278,27-
26 feb 20248,158,158,158,158,15-
23 feb 20248,118,118,118,118,11-
22 feb 20248,138,138,138,138,13-
21 feb 20247,987,987,987,987,98-
20 feb 20248,018,018,018,018,01-
16 feb 20248,188,188,188,188,18-
15 feb 20248,258,258,258,258,25-
14 feb 20248,168,168,168,168,16-
13 feb 20247,937,937,937,937,93-
12 feb 20248,188,188,188,188,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...