Mercados españoles cerrados en 3 hrs 36 min

VanEck Funds - VanEck Morningstar Wide Moat Fund (MWMZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,24+0,06 (+0,19%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202432,2432,2432,2432,2432,24-
17 jun 202432,1832,1832,1832,1832,18-
14 jun 202432,1132,1132,1132,1132,11-
13 jun 202432,2032,2032,2032,2032,20-
12 jun 202432,4332,4332,4332,4332,43-
11 jun 202432,3132,3132,3132,3132,31-
10 jun 202432,4432,4432,4432,4432,44-
07 jun 202432,4732,4732,4732,4732,47-
06 jun 202432,6332,6332,6332,6332,63-
05 jun 202432,6332,6332,6332,6332,63-
04 jun 202432,4332,4332,4332,4332,43-
03 jun 202432,4232,4232,4232,4232,42-
31 may 202432,1132,1132,1132,1132,11-
30 may 202432,1132,1132,1132,1132,11-
29 may 202432,2532,2532,2532,2532,25-
28 may 202432,6632,6632,6632,6632,66-
24 may 202432,9932,9932,9932,9932,99-
23 may 202432,8632,8632,8632,8632,86-
22 may 202433,4833,4833,4833,4833,48-
21 may 202433,4633,4633,4633,4633,46-
20 may 202433,5633,5633,5633,5633,56-
17 may 202433,5433,5433,5433,5433,54-
16 may 202433,5333,5333,5333,5333,53-
15 may 202433,5833,5833,5833,5833,58-
14 may 202433,2433,2433,2433,2433,24-
13 may 202433,0933,0933,0933,0933,09-
10 may 202433,0433,0433,0433,0433,04-
09 may 202432,9232,9232,9232,9232,92-
08 may 202432,6632,6632,6632,6632,66-
07 may 202432,6032,6032,6032,6032,60-
06 may 202432,4932,4932,4932,4932,49-
03 may 202432,2732,2732,2732,2732,27-
02 may 202432,1132,1132,1132,1132,11-
01 may 202431,9231,9231,9231,9231,92-
30 abr 202431,9931,9931,9931,9931,99-
29 abr 202432,4032,4032,4032,4032,40-
26 abr 202432,2232,2232,2232,2232,22-
25 abr 202432,0032,0032,0032,0032,00-
24 abr 202432,1132,1132,1132,1132,11-
23 abr 202432,1032,1032,1032,1032,10-
22 abr 202431,8231,8231,8231,8231,82-
19 abr 202431,5631,5631,5631,5631,56-
18 abr 202431,4431,4431,4431,4431,44-
17 abr 202431,5031,5031,5031,5031,50-
16 abr 202431,6231,6231,6231,6231,62-
15 abr 202431,7531,7531,7531,7531,75-
12 abr 202432,0232,0232,0232,0232,02-
11 abr 202432,6032,6032,6032,6032,60-
10 abr 202432,5632,5632,5632,5632,56-
09 abr 202433,1933,1933,1933,1933,19-
08 abr 202432,9332,9332,9332,9332,93-
05 abr 202432,8232,8232,8232,8232,82-
04 abr 202432,6532,6532,6532,6532,65-
03 abr 202432,9432,9432,9432,9432,94-
02 abr 202433,0633,0633,0633,0633,06-
01 abr 202433,4133,4133,4133,4133,41-
28 mar 202433,6633,6633,6633,6633,66-
27 mar 202433,4733,4733,4733,4733,47-
26 mar 202432,9632,9632,9632,9632,96-
25 mar 202433,0033,0033,0033,0033,00-
22 mar 202433,1533,1533,1533,1533,15-
21 mar 202433,3933,3933,3933,3933,39-
20 mar 202433,1933,1933,1933,1933,19-
19 mar 202432,9232,9232,9232,9232,92-
18 mar 202432,7932,7932,7932,7932,79-
15 mar 202432,6632,6632,6632,6632,66-
14 mar 202432,7632,7632,7632,7632,76-
13 mar 202433,1133,1133,1133,1133,11-
12 mar 202433,1233,1233,1233,1233,12-
11 mar 202433,0633,0633,0633,0633,06-
08 mar 202432,8832,8832,8832,8832,88-
07 mar 202432,8632,8632,8632,8632,86-
06 mar 202432,6132,6132,6132,6132,61-
05 mar 202432,3932,3932,3932,3932,39-
04 mar 202432,6532,6532,6532,6532,65-
01 mar 202432,6032,6032,6032,6032,60-
29 feb 202432,5132,5132,5132,5132,51-
28 feb 202432,3132,3132,3132,3132,31-
27 feb 202432,3432,3432,3432,3432,34-
26 feb 202432,2332,2332,2332,2332,23-
23 feb 202432,4232,4232,4232,4232,42-
22 feb 202432,2932,2932,2932,2932,29-
21 feb 202432,0532,0532,0532,0532,05-
20 feb 202432,0732,0732,0732,0732,07-
16 feb 202432,1532,1532,1532,1532,15-
15 feb 202432,3232,3232,3232,3232,32-
14 feb 202431,9631,9631,9631,9631,96-
13 feb 202431,6931,6931,6931,6931,69-
12 feb 202432,2232,2232,2232,2232,22-
09 feb 202432,0132,0132,0132,0132,01-
08 feb 202431,8931,8931,8931,8931,89-
07 feb 202431,7431,7431,7431,7431,74-
06 feb 202431,6331,6331,6331,6331,63-
05 feb 202431,4331,4331,4331,4331,43-
02 feb 202431,6331,6331,6331,6331,63-
01 feb 202431,6431,6431,6431,6431,64-
31 ene 202431,2031,2031,2031,2031,20-
30 ene 202431,9131,9131,9131,9131,91-
29 ene 202431,9531,9531,9531,9531,95-
26 ene 202431,6531,6531,6531,6531,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...