Mercados españoles cerrados en 6 hrs 30 min

VanEck Funds - VanEck Morningstar Wide Moat Fund (MWMIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,97+0,18 (+0,55%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 202432,9732,9732,9732,9732,97-
26 abr 202432,7932,7932,7932,7932,79-
25 abr 202432,5632,5632,5632,5632,56-
24 abr 202432,6832,6832,6832,6832,68-
23 abr 202432,6732,6732,6732,6732,67-
22 abr 202432,3832,3832,3832,3832,38-
19 abr 202432,1232,1232,1232,1232,12-
18 abr 202431,9931,9931,9931,9931,99-
17 abr 202432,0632,0632,0632,0632,06-
16 abr 202432,1832,1832,1832,1832,18-
15 abr 202432,3132,3132,3132,3132,31-
12 abr 202432,5932,5932,5932,5932,59-
11 abr 202433,1733,1733,1733,1733,17-
10 abr 202433,1333,1333,1333,1333,13-
09 abr 202433,7733,7733,7733,7733,77-
08 abr 202433,5133,5133,5133,5133,51-
05 abr 202433,4033,4033,4033,4033,40-
04 abr 202433,2333,2333,2333,2333,23-
03 abr 202433,5233,5233,5233,5233,52-
02 abr 202433,6433,6433,6433,6433,64-
01 abr 202434,0034,0034,0034,0034,00-
28 mar 202434,2634,2634,2634,2634,26-
27 mar 202434,0634,0634,0634,0634,06-
26 mar 202433,5433,5433,5433,5433,54-
25 mar 202433,5833,5833,5833,5833,58-
22 mar 202433,7433,7433,7433,7433,74-
21 mar 202433,9833,9833,9833,9833,98-
20 mar 202433,7833,7833,7833,7833,78-
19 mar 202433,5133,5133,5133,5133,51-
18 mar 202433,3733,3733,3733,3733,37-
15 mar 202433,2333,2333,2333,2333,23-
14 mar 202433,3433,3433,3433,3433,34-
13 mar 202433,7033,7033,7033,7033,70-
12 mar 202433,7133,7133,7133,7133,71-
11 mar 202433,6433,6433,6433,6433,64-
08 mar 202433,4733,4733,4733,4733,47-
07 mar 202433,4533,4533,4533,4533,45-
06 mar 202433,1933,1933,1933,1933,19-
05 mar 202432,9732,9732,9732,9732,97-
04 mar 202433,2333,2333,2333,2333,23-
01 mar 202433,1833,1833,1833,1833,18-
29 feb 202433,0833,0833,0833,0833,08-
28 feb 202432,8832,8832,8832,8832,88-
27 feb 202432,9132,9132,9132,9132,91-
26 feb 202432,8132,8132,8132,8132,81-
23 feb 202433,0033,0033,0033,0033,00-
22 feb 202432,8732,8732,8732,8732,87-
21 feb 202432,6232,6232,6232,6232,62-
20 feb 202432,6432,6432,6432,6432,64-
16 feb 202432,7232,7232,7232,7232,72-
15 feb 202432,9032,9032,9032,9032,90-
14 feb 202432,5332,5332,5332,5332,53-
13 feb 202432,2532,2532,2532,2532,25-
12 feb 202432,8032,8032,8032,8032,80-
09 feb 202432,5832,5832,5832,5832,58-
08 feb 202432,4632,4632,4632,4632,46-
07 feb 202432,3032,3032,3032,3032,30-
06 feb 202432,2032,2032,2032,2032,20-
05 feb 202431,9931,9931,9931,9931,99-
02 feb 202432,2032,2032,2032,2032,20-
01 feb 202432,2132,2132,2132,2132,21-
31 ene 202431,7531,7531,7531,7531,75-
30 ene 202432,4832,4832,4832,4832,48-
29 ene 202432,5232,5232,5232,5232,52-
26 ene 202432,2132,2132,2132,2132,21-
25 ene 202432,1932,1932,1932,1932,19-
24 ene 202431,9731,9731,9731,9731,97-
23 ene 202432,1532,1532,1532,1532,15-
22 ene 202432,0532,0532,0532,0532,05-
19 ene 202432,0032,0032,0032,0032,00-
18 ene 202431,6831,6831,6831,6831,68-
17 ene 202431,4731,4731,4731,4731,47-
16 ene 202431,7131,7131,7131,7131,71-
12 ene 202431,9331,9331,9331,9331,93-
11 ene 202431,9331,9331,9331,9331,93-
10 ene 202431,9531,9531,9531,9531,95-
09 ene 202431,9631,9631,9631,9631,96-
08 ene 202432,1132,1132,1132,1132,11-
05 ene 202431,6431,6431,6431,6431,64-
04 ene 202431,5931,5931,5931,5931,59-
03 ene 202431,7131,7131,7131,7131,71-
02 ene 202432,2532,2532,2532,2532,25-
29 dic 202332,3432,3432,3432,3432,34-
28 dic 202332,4932,4932,4932,4932,49-
27 dic 202332,4332,4332,4332,4332,43-
26 dic 202332,3932,3932,3932,3932,39-
22 dic 202332,2232,2232,2232,2232,22-
21 dic 202332,1632,1632,1632,1632,16-
20 dic 202331,7531,7531,7531,7531,75-
20 dic 20230.248 Dividendo
20 dic 20231.635 Plusvalía
19 dic 202334,2034,2034,2034,2032,32-
18 dic 202333,9533,9533,9533,9532,08-
15 dic 202333,8833,8833,8833,8832,01-
14 dic 202334,0234,0234,0234,0232,15-
13 dic 202333,4133,4133,4133,4131,57-
12 dic 202332,7832,7832,7832,7830,98-
11 dic 202332,6632,6632,6632,6630,86-
08 dic 202332,3732,3732,3732,3730,59-
07 dic 202332,2532,2532,2532,2530,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...