Mercados españoles cerrados

Metropolitan West Total Return Bd I (MWTIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,90-0,03 (-0,34%)
Al cierre: 06:26PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024------
16 may 20248,968,968,968,968,96-
15 may 20248,968,968,968,968,96-
14 may 20248,898,898,898,898,89-
13 may 20248,868,868,868,868,86-
10 may 20248,858,858,858,858,85-
09 may 20248,888,888,888,888,88-
08 may 20248,868,868,868,868,86-
07 may 20248,888,888,888,888,88-
06 may 20248,858,858,858,858,85-
03 may 20248,858,858,858,858,85-
02 may 20248,808,808,808,808,80-
01 may 20248,768,768,768,768,76-
30 abr 20248,728,728,728,728,72-
29 abr 20248,768,768,768,768,76-
26 abr 20248,738,738,738,738,73-
25 abr 20248,718,718,718,718,71-
24 abr 20248,758,758,758,758,75-
23 abr 20248,778,778,778,778,77-
22 abr 20248,758,758,758,758,75-
19 abr 20248,758,758,758,758,75-
18 abr 20248,748,748,748,748,74-
17 abr 20248,778,778,778,778,77-
16 abr 20248,728,728,728,728,72-
15 abr 20248,768,768,768,768,76-
12 abr 20248,798,798,798,798,79-
11 abr 20248,798,798,798,798,79-
10 abr 20248,808,808,808,808,80-
09 abr 20248,938,938,938,938,93-
08 abr 20248,898,898,898,898,89-
05 abr 20248,918,918,918,918,91-
04 abr 20248,978,978,978,978,97-
03 abr 20248,948,948,948,948,94-
02 abr 20248,938,938,938,938,93-
01 abr 20248,958,958,958,958,95-
28 mar 20249,029,029,029,029,02-
27 mar 20249,049,049,049,049,04-
26 mar 20249,029,029,029,029,02-
25 mar 20249,019,019,019,019,01-
22 mar 20249,029,029,029,029,02-
21 mar 20248,998,998,998,998,99-
20 mar 20248,998,998,998,998,99-
19 mar 20248,968,968,968,968,96-
18 mar 20248,948,948,948,948,94-
15 mar 20248,958,958,958,958,95-
14 mar 20248,968,968,968,968,96-
13 mar 20249,039,039,039,039,03-
12 mar 20249,049,049,049,049,04-
11 mar 20249,079,079,079,079,07-
08 mar 20249,099,099,099,099,09-
07 mar 20249,079,079,079,079,07-
06 mar 20249,069,069,069,069,06-
05 mar 20249,049,049,049,049,04-
04 mar 20248,998,998,998,998,99-
01 mar 20249,019,019,019,019,01-
29 feb 20248,978,978,978,978,97-
28 feb 20248,968,968,968,968,96-
27 feb 20248,938,938,938,938,93-
26 feb 20248,958,958,958,958,95-
23 feb 20248,968,968,968,968,96-
22 feb 20248,928,928,928,928,92-
21 feb 20248,928,928,928,928,92-
20 feb 20248,958,958,958,958,95-
16 feb 20248,948,948,948,948,94-
15 feb 20248,988,988,988,988,98-
14 feb 20248,958,958,958,958,95-
13 feb 20248,918,918,918,918,91-
12 feb 20249,019,019,019,019,01-
09 feb 20249,019,019,019,019,01-
08 feb 20249,029,029,029,029,02-
07 feb 20249,049,049,049,049,04-
06 feb 20249,069,069,069,069,06-
05 feb 20249,019,019,019,019,01-
02 feb 20249,099,099,099,099,09-
01 feb 20249,209,209,209,209,20-
31 ene 20249,159,159,159,159,15-
31 ene 20240.034 Dividendo
30 ene 20249,099,099,099,099,06-
29 ene 20249,089,089,089,089,05-
26 ene 20249,049,049,049,049,01-
25 ene 20249,059,059,059,059,02-
24 ene 20249,019,019,019,018,98-
23 ene 20249,039,039,039,039,00-
22 ene 20249,039,039,039,039,00-
19 ene 20249,039,039,039,039,00-
18 ene 20249,039,039,039,039,00-
17 ene 20249,059,059,059,059,02-
16 ene 20249,099,099,099,099,06-
12 ene 20249,169,169,169,169,13-
11 ene 20249,139,139,139,139,10-
10 ene 20249,099,099,099,099,06-
09 ene 20249,109,109,109,109,07-
08 ene 20249,119,119,119,119,08-
05 ene 20249,079,079,079,079,04-
04 ene 20249,099,099,099,099,06-
03 ene 20249,159,159,159,159,12-
02 ene 20249,149,149,149,149,11-
29 dic 20239,199,199,199,199,16-
29 dic 20230.034 Dividendo
28 dic 20239,209,209,209,209,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...