Mercados españoles abiertos en 5 hrs 42 min

Meridian Contrarian Legacy (MVALX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,76+0,24 (+0,66%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202436,5236,5236,5236,5236,52-
01 may 202436,0336,0336,0336,0336,03-
30 abr 202436,0136,0136,0136,0136,01-
29 abr 202436,4636,4636,4636,4636,46-
26 abr 202436,1936,1936,1936,1936,19-
25 abr 202435,9635,9635,9635,9635,96-
24 abr 202435,9135,9135,9135,9135,91-
23 abr 202436,0536,0536,0536,0536,05-
22 abr 202435,4935,4935,4935,4935,49-
19 abr 202435,3235,3235,3235,3235,32-
18 abr 202435,1735,1735,1735,1735,17-
17 abr 202435,3335,3335,3335,3335,33-
16 abr 202435,6135,6135,6135,6135,61-
15 abr 202435,7635,7635,7635,7635,76-
12 abr 202437,0837,0837,0837,0837,08-
11 abr 202437,0837,0837,0837,0837,08-
10 abr 202436,9836,9836,9836,9836,98-
09 abr 202438,0438,0438,0438,0438,04-
08 abr 202438,0138,0138,0138,0138,01-
05 abr 202437,8737,8737,8737,8737,87-
04 abr 202437,6837,6837,6837,6837,68-
03 abr 202438,0038,0038,0038,0038,00-
02 abr 202437,9537,9537,9537,9537,95-
01 abr 202438,5838,5838,5838,5838,58-
28 mar 202438,7438,7438,7438,7438,74-
27 mar 202438,4638,4638,4638,4638,46-
26 mar 202437,8537,8537,8537,8537,85-
25 mar 202437,9637,9637,9637,9637,96-
22 mar 202437,9937,9937,9937,9937,99-
21 mar 202438,3838,3838,3838,3838,38-
20 mar 202438,0538,0538,0538,0538,05-
19 mar 202437,6037,6037,6037,6037,60-
18 mar 202437,4037,4037,4037,4037,40-
15 mar 202437,4537,4537,4537,4537,45-
14 mar 202437,4937,4937,4937,4937,49-
13 mar 202437,9437,9437,9437,9437,94-
12 mar 202437,8637,8637,8637,8637,86-
11 mar 202437,5637,5637,5637,5637,56-
08 mar 202437,7037,7037,7037,7037,70-
07 mar 202437,7937,7937,7937,7937,79-
06 mar 202437,3037,3037,3037,3037,30-
05 mar 202437,0937,0937,0937,0937,09-
04 mar 202437,2637,2637,2637,2637,26-
01 mar 202437,2037,2037,2037,2037,20-
29 feb 202436,8836,8836,8836,8836,88-
28 feb 202436,4336,4336,4336,4336,43-
27 feb 202436,6936,6936,6936,6936,69-
26 feb 202436,5436,5436,5436,5436,54-
23 feb 202436,5936,5936,5936,5936,59-
22 feb 202436,4436,4436,4436,4436,44-
21 feb 202436,2336,2336,2336,2336,23-
20 feb 202436,3136,3136,3136,3136,31-
16 feb 202436,5936,5936,5936,5936,59-
15 feb 202436,9436,9436,9436,9436,94-
14 feb 202436,5036,5036,5036,5036,50-
13 feb 202436,1736,1736,1736,1736,17-
12 feb 202437,2937,2937,2937,2937,29-
09 feb 202436,9336,9336,9336,9336,93-
08 feb 202436,7336,7336,7336,7336,73-
07 feb 202436,4236,4236,4236,4236,42-
06 feb 202436,4136,4136,4136,4136,41-
05 feb 202436,2736,2736,2736,2736,27-
02 feb 202436,3736,3736,3736,3736,37-
01 feb 202436,3736,3736,3736,3736,37-
31 ene 202435,7635,7635,7635,7635,76-
30 ene 202436,5636,5636,5636,5636,56-
29 ene 202436,7836,7836,7836,7836,78-
26 ene 202436,3736,3736,3736,3736,37-
25 ene 202436,3236,3236,3236,3236,32-
24 ene 202435,9735,9735,9735,9735,97-
23 ene 202436,2336,2336,2336,2336,23-
22 ene 202436,1536,1536,1536,1536,15-
19 ene 202435,7335,7335,7335,7335,73-
18 ene 202435,4935,4935,4935,4935,49-
17 ene 202435,1935,1935,1935,1935,19-
16 ene 202435,4535,4535,4535,4535,45-
12 ene 202435,7435,7435,7435,7435,74-
11 ene 202435,6435,6435,6435,6435,64-
10 ene 202435,7735,7735,7735,7735,77-
09 ene 202435,5835,5835,5835,5835,58-
08 ene 202435,8035,8035,8035,8035,80-
05 ene 202435,2835,2835,2835,2835,28-
04 ene 202435,2735,2735,2735,2735,27-
03 ene 202435,4835,4835,4835,4835,48-
02 ene 202436,2836,2836,2836,2836,28-
29 dic 202336,4636,4636,4636,4636,46-
28 dic 202336,7636,7636,7636,7636,76-
27 dic 202336,6736,6736,6736,6736,67-
26 dic 202336,6336,6336,6336,6336,63-
22 dic 202336,2136,2136,2136,2136,21-
21 dic 202336,0536,0536,0536,0536,05-
21 dic 20230.166 Dividendo
21 dic 20231.821 Plusvalía
20 dic 202337,3637,3637,3637,3635,37-
19 dic 202337,9737,9737,9737,9735,95-
18 dic 202337,4737,4737,4737,4735,48-
15 dic 202337,3837,3837,3837,3835,39-
14 dic 202337,7337,7337,7337,7335,72-
13 dic 202337,2537,2537,2537,2535,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...