Mercados españoles cerrados

Praxis Value Index I (MVIIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,07+0,01 (+0,06%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202418,0718,0718,0718,0718,07-
27 jun 202418,0618,0618,0618,0618,06-
26 jun 202418,0718,0718,0718,0718,07-
25 jun 202418,1418,1418,1418,1418,14-
24 jun 202418,2818,2818,2818,2818,28-
21 jun 202418,1518,1518,1518,1518,15-
20 jun 202418,1318,1318,1318,1318,13-
18 jun 202418,0718,0718,0718,0718,07-
17 jun 202418,0018,0018,0018,0018,00-
14 jun 202417,8917,8917,8917,8917,89-
13 jun 202417,9717,9717,9717,9717,97-
12 jun 202418,0018,0018,0018,0018,00-
11 jun 202417,9817,9817,9817,9817,98-
10 jun 202418,0918,0918,0918,0918,09-
07 jun 202418,0718,0718,0718,0718,07-
06 jun 202418,0818,0818,0818,0818,08-
05 jun 202418,0818,0818,0818,0818,08-
04 jun 202418,0318,0318,0318,0318,03-
03 jun 202418,0318,0318,0318,0318,03-
31 may 202418,1118,1118,1118,1118,11-
30 may 202417,8317,8317,8317,8317,83-
29 may 202417,7517,7517,7517,7517,75-
28 may 202417,9417,9417,9417,9417,94-
24 may 202418,1018,1018,1018,1018,10-
23 may 202418,0418,0418,0418,0418,04-
22 may 202418,2918,2918,2918,2918,29-
21 may 202418,3418,3418,3418,3418,34-
20 may 202418,3418,3418,3418,3418,34-
17 may 202418,4418,4418,4418,4418,44-
16 may 202418,3818,3818,3818,3818,38-
15 may 202418,3518,3518,3518,3518,35-
14 may 202418,2318,2318,2318,2318,23-
13 may 202418,1718,1718,1718,1718,17-
10 may 202418,1718,1718,1718,1718,17-
09 may 202418,1218,1218,1218,1218,12-
08 may 202417,9717,9717,9717,9717,97-
07 may 202417,9517,9517,9517,9517,95-
06 may 202417,8917,8917,8917,8917,89-
03 may 202417,7917,7917,7917,7917,79-
02 may 202417,6917,6917,6917,6917,69-
01 may 202417,6317,6317,6317,6317,63-
30 abr 202417,6717,6717,6717,6717,67-
29 abr 202417,8817,8817,8817,8817,88-
26 abr 202417,8117,8117,8117,8117,81-
25 abr 202417,8317,8317,8317,8317,83-
24 abr 202417,8917,8917,8917,8917,89-
23 abr 202417,8817,8817,8817,8817,88-
22 abr 202417,7517,7517,7517,7517,75-
19 abr 202417,6217,6217,6217,6217,62-
18 abr 202417,4817,4817,4817,4817,48-
17 abr 202417,4617,4617,4617,4617,46-
16 abr 202417,4817,4817,4817,4817,48-
15 abr 202417,5817,5817,5817,5817,58-
12 abr 202417,6717,6717,6717,6717,67-
11 abr 202417,9417,9417,9417,9417,94-
10 abr 202417,9917,9917,9917,9917,99-
09 abr 202418,2518,2518,2518,2518,25-
08 abr 202418,1918,1918,1918,1918,19-
05 abr 202418,1818,1818,1818,1818,18-
04 abr 202418,0818,0818,0818,0818,08-
03 abr 202418,2518,2518,2518,2518,25-
02 abr 202418,2918,2918,2918,2918,29-
01 abr 202418,4018,4018,4018,4018,40-
28 mar 202418,5318,5318,5318,5318,53-
27 mar 202418,4518,4518,4518,4518,45-
26 mar 202418,1718,1718,1718,1718,17-
25 mar 202418,1818,1818,1818,1818,18-
22 mar 202418,2218,2218,2218,2218,22-
21 mar 202418,3318,3318,3318,3318,33-
20 mar 202418,2218,2218,2218,2218,22-
19 mar 202418,1018,1018,1018,1018,10-
18 mar 202418,0118,0118,0118,0118,01-
15 mar 202417,9717,9717,9717,9717,97-
14 mar 202417,9917,9917,9917,9917,99-
13 mar 202418,1218,1218,1218,1218,12-
12 mar 202418,1018,1018,1018,1018,10-
11 mar 202418,0618,0618,0618,0618,06-
08 mar 202417,9917,9917,9917,9917,99-
07 mar 202418,0018,0018,0018,0018,00-
06 mar 202417,9317,9317,9317,9317,93-
05 mar 202417,8417,8417,8417,8417,84-
04 mar 202417,8817,8817,8817,8817,88-
01 mar 202417,8217,8217,8217,8217,82-
29 feb 202417,7517,7517,7517,7517,75-
28 feb 202417,7317,7317,7317,7317,73-
27 feb 202417,7117,7117,7117,7117,71-
26 feb 202417,6617,6617,6617,6617,66-
23 feb 202417,7517,7517,7517,7517,75-
22 feb 202417,6817,6817,6817,6817,68-
21 feb 202417,5517,5517,5517,5517,55-
20 feb 202417,4817,4817,4817,4817,48-
16 feb 202417,4917,4917,4917,4917,49-
15 feb 202417,5417,5417,5417,5417,54-
14 feb 202417,3517,3517,3517,3517,35-
13 feb 202417,2317,2317,2317,2317,23-
12 feb 202417,4817,4817,4817,4817,48-
09 feb 202417,3917,3917,3917,3917,39-
08 feb 202417,3817,3817,3817,3817,38-
07 feb 202417,3917,3917,3917,3917,39-
06 feb 202417,3517,3517,3517,3517,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...