Mercados españoles cerrados

Muhlenkamp (MUHLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
67,51+0,15 (+0,22%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 2024------
28 jun 202467,5167,5167,5167,5167,51-
27 jun 202467,3667,3667,3667,3667,36-
26 jun 202467,3367,3367,3367,3367,33-
25 jun 202467,5867,5867,5867,5867,58-
24 jun 202467,8767,8767,8767,8767,87-
21 jun 202467,3467,3467,3467,3467,34-
20 jun 202467,5967,5967,5967,5967,59-
18 jun 202467,7067,7067,7067,7067,70-
17 jun 202467,4867,4867,4867,4867,48-
14 jun 202466,9066,9066,9066,9066,90-
13 jun 202467,4167,4167,4167,4167,41-
12 jun 202467,3267,3267,3267,3267,32-
11 jun 202466,8366,8366,8366,8366,83-
10 jun 202467,0467,0467,0467,0467,04-
07 jun 202466,5866,5866,5866,5866,58-
06 jun 202467,0167,0167,0167,0167,01-
05 jun 202467,1167,1167,1167,1167,11-
04 jun 202466,4466,4466,4466,4466,44-
03 jun 202467,1267,1267,1267,1267,12-
31 may 202467,8567,8567,8567,8567,85-
30 may 202467,3067,3067,3067,3067,30-
29 may 202466,8366,8366,8366,8366,83-
28 may 202467,5667,5667,5667,5667,56-
24 may 202467,6767,6767,6767,6767,67-
23 may 202467,1967,1967,1967,1967,19-
22 may 202467,9967,9967,9967,9967,99-
21 may 202468,6268,6268,6268,6268,62-
20 may 202468,8668,8668,8668,8668,86-
17 may 202468,6768,6768,6768,6768,67-
16 may 202468,1868,1868,1868,1868,18-
15 may 202468,5968,5968,5968,5968,59-
14 may 202467,9367,9367,9367,9367,93-
13 may 202467,6167,6167,6167,6167,61-
10 may 202467,8067,8067,8067,8067,80-
09 may 202467,6267,6267,6267,6267,62-
08 may 202467,0367,0367,0367,0367,03-
07 may 202467,0067,0067,0067,0067,00-
06 may 202466,7866,7866,7866,7866,78-
03 may 202465,7565,7565,7565,7565,75-
02 may 202464,9164,9164,9164,9164,91-
01 may 202464,3064,3064,3064,3064,30-
30 abr 202464,7364,7364,7364,7364,73-
29 abr 202466,2566,2566,2566,2566,25-
26 abr 202466,3466,3466,3466,3466,34-
25 abr 202465,8165,8165,8165,8165,81-
24 abr 202464,9864,9864,9864,9864,98-
23 abr 202464,7664,7664,7664,7664,76-
22 abr 202464,0064,0064,0064,0064,00-
19 abr 202463,7163,7163,7163,7163,71-
18 abr 202463,5363,5363,5363,5363,53-
17 abr 202463,5963,5963,5963,5963,59-
16 abr 202464,1264,1264,1264,1264,12-
15 abr 202464,2664,2664,2664,2664,26-
12 abr 202464,9964,9964,9964,9964,99-
11 abr 202465,8465,8465,8465,8465,84-
10 abr 202465,6765,6765,6765,6765,67-
09 abr 202466,5866,5866,5866,5866,58-
08 abr 202466,5566,5566,5566,5566,55-
05 abr 202466,7066,7066,7066,7066,70-
04 abr 202466,0266,0266,0266,0266,02-
03 abr 202466,7066,7066,7066,7066,70-
02 abr 202466,0066,0066,0066,0066,00-
01 abr 202466,5066,5066,5066,5066,50-
28 mar 202466,5866,5866,5866,5866,58-
27 mar 202466,1766,1766,1766,1766,17-
26 mar 202465,2265,2265,2265,2265,22-
25 mar 202465,2565,2565,2565,2565,25-
22 mar 202465,2465,2465,2465,2465,24-
21 mar 202465,5365,5365,5365,5365,53-
20 mar 202464,9864,9864,9864,9864,98-
19 mar 202464,1964,1964,1964,1964,19-
18 mar 202463,7563,7563,7563,7563,75-
15 mar 202463,9263,9263,9263,9263,92-
14 mar 202463,9763,9763,9763,9763,97-
13 mar 202464,1764,1764,1764,1764,17-
12 mar 202464,2164,2164,2164,2164,21-
11 mar 202464,1164,1164,1164,1164,11-
08 mar 202464,1364,1364,1364,1364,13-
07 mar 202464,5164,5164,5164,5164,51-
06 mar 202463,9063,9063,9063,9063,90-
05 mar 202463,6663,6663,6663,6663,66-
04 mar 202464,0864,0864,0864,0864,08-
01 mar 202463,5963,5963,5963,5963,59-
29 feb 202462,7862,7862,7862,7862,78-
28 feb 202462,3562,3562,3562,3562,35-
27 feb 202462,4162,4162,4162,4162,41-
26 feb 202462,3662,3662,3662,3662,36-
23 feb 202462,5562,5562,5562,5562,55-
22 feb 202462,4862,4862,4862,4862,48-
21 feb 202462,0062,0062,0062,0062,00-
20 feb 202461,2961,2961,2961,2961,29-
16 feb 202461,9361,9361,9361,9361,93-
15 feb 202462,2162,2162,2162,2162,21-
14 feb 202461,4761,4761,4761,4761,47-
13 feb 202461,2261,2261,2261,2261,22-
12 feb 202462,2562,2562,2562,2562,25-
09 feb 202461,9361,9361,9361,9361,93-
08 feb 202461,6261,6261,6261,6261,62-
07 feb 202461,5561,5561,5561,5561,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...