Mercados españoles abiertos en 22 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.631,06 +47,98 (+0,12%) Dólar/Euro
1,0772 +0,0057 (+0,53%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.771,23 +2.329,63 (+4,13%)
Morningstar Funds Trust - Morningstar Alternatives Fund (MSTVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 27 jun 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 26 jun 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 25 jun 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 24 jun 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 21 jun 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 20 jun 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 18 jun 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 17 jun 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 14 jun 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 13 jun 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 12 jun 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 11 jun 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 10 jun 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 07 jun 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 06 jun 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 05 jun 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 04 jun 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 03 jun 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 31 may 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 30 may 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 29 may 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 28 may 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 24 may 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 23 may 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 22 may 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 21 may 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 20 may 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 17 may 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 16 may 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 15 may 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 14 may 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 13 may 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 10 may 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 09 may 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 08 may 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 07 may 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 06 may 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 03 may 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 02 may 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 01 may 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 30 abr 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 29 abr 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 26 abr 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 25 abr 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 24 abr 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 23 abr 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 22 abr 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 19 abr 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 18 abr 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 17 abr 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 16 abr 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 15 abr 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 12 abr 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 11 abr 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 10 abr 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 09 abr 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 08 abr 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 05 abr 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 04 abr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 03 abr 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 02 abr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 01 abr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 28 mar 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 27 mar 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 26 mar 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 25 mar 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 22 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 21 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 20 mar 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 19 mar 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 18 mar 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 15 mar 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 14 mar 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 13 mar 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 12 mar 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 11 mar 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 08 mar 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 07 mar 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 06 mar 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 05 mar 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 04 mar 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 01 mar 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| 29 feb 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 28 feb 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 27 feb 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 26 feb 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 23 feb 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 22 feb 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 21 feb 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 20 feb 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 16 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 15 feb 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 14 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 13 feb 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 12 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 09 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 08 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 07 feb 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 06 feb 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| *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.