Mercados españoles abiertos en 8 hrs 3 min

Metropolitan West Total Return Bd Plan (MWTSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,36+0,02 (+0,24%)
Al cierre: 06:26PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024------
20 may 20248,348,348,348,348,34-
17 may 20248,388,388,388,388,38-
16 may 20248,408,408,408,408,40-
15 may 20248,408,408,408,408,40-
14 may 20248,348,348,348,348,34-
13 may 20248,318,318,318,318,31-
10 may 20248,308,308,308,308,30-
09 may 20248,338,338,338,338,33-
08 may 20248,308,308,308,308,30-
07 may 20248,338,338,338,338,33-
06 may 20248,308,308,308,308,30-
03 may 20248,308,308,308,308,30-
02 may 20248,258,258,258,258,25-
01 may 20248,228,228,228,228,22-
30 abr 20248,188,188,188,188,18-
29 abr 20248,228,228,228,228,22-
26 abr 20248,198,198,198,198,19-
25 abr 20248,178,178,178,178,17-
24 abr 20248,208,208,208,208,20-
23 abr 20248,238,238,238,238,23-
22 abr 20248,218,218,218,218,21-
19 abr 20248,208,208,208,208,20-
18 abr 20248,198,198,198,198,19-
17 abr 20248,238,238,238,238,23-
16 abr 20248,188,188,188,188,18-
15 abr 20248,218,218,218,218,21-
12 abr 20248,258,258,258,258,25-
11 abr 20248,258,258,258,258,25-
10 abr 20248,258,258,258,258,25-
09 abr 20248,378,378,378,378,37-
08 abr 20248,348,348,348,348,34-
05 abr 20248,358,358,358,358,35-
04 abr 20248,418,418,418,418,41-
03 abr 20248,388,388,388,388,38-
02 abr 20248,388,388,388,388,38-
01 abr 20248,398,398,398,398,39-
28 mar 20248,468,468,468,468,46-
27 mar 20248,478,478,478,478,47-
26 mar 20248,458,458,458,458,45-
25 mar 20248,448,448,448,448,44-
22 mar 20248,468,468,468,468,46-
21 mar 20248,438,438,438,438,43-
20 mar 20248,438,438,438,438,43-
19 mar 20248,418,418,418,418,41-
18 mar 20248,388,388,388,388,38-
15 mar 20248,398,398,398,398,39-
14 mar 20248,408,408,408,408,40-
13 mar 20248,478,478,478,478,47-
12 mar 20248,488,488,488,488,48-
11 mar 20248,518,518,518,518,51-
08 mar 20248,528,528,528,528,52-
07 mar 20248,518,518,518,518,51-
06 mar 20248,498,498,498,498,49-
05 mar 20248,478,478,478,478,47-
04 mar 20248,438,438,438,438,43-
01 mar 20248,458,458,458,458,45-
29 feb 20248,418,418,418,418,41-
28 feb 20248,408,408,408,408,40-
27 feb 20248,378,378,378,378,37-
26 feb 20248,398,398,398,398,39-
23 feb 20248,418,418,418,418,41-
22 feb 20248,378,378,378,378,37-
21 feb 20248,368,368,368,368,36-
20 feb 20248,408,408,408,408,40-
16 feb 20248,388,388,388,388,38-
15 feb 20248,428,428,428,428,42-
14 feb 20248,398,398,398,398,39-
13 feb 20248,358,358,358,358,35-
12 feb 20248,458,458,458,458,45-
09 feb 20248,458,458,458,458,45-
08 feb 20248,468,468,468,468,46-
07 feb 20248,488,488,488,488,48-
06 feb 20248,508,508,508,508,50-
05 feb 20248,458,458,458,458,45-
02 feb 20248,538,538,538,538,53-
01 feb 20248,638,638,638,638,63-
31 ene 20248,588,588,588,588,58-
31 ene 20240.032 Dividendo
30 ene 20248,538,538,538,538,50-
29 ene 20248,528,528,528,528,49-
26 ene 20248,478,478,478,478,44-
25 ene 20248,498,498,498,498,46-
24 ene 20248,458,458,458,458,42-
23 ene 20248,478,478,478,478,44-
22 ene 20248,478,478,478,478,44-
19 ene 20248,478,478,478,478,44-
18 ene 20248,478,478,478,478,44-
17 ene 20248,498,498,498,498,46-
16 ene 20248,528,528,528,528,49-
12 ene 20248,598,598,598,598,56-
11 ene 20248,578,578,578,578,54-
10 ene 20248,528,528,528,528,49-
09 ene 20248,538,538,538,538,50-
08 ene 20248,548,548,548,548,51-
05 ene 20248,508,508,508,508,47-
04 ene 20248,528,528,528,528,49-
03 ene 20248,588,588,588,588,55-
02 ene 20248,578,578,578,578,54-
29 dic 20238,628,628,628,628,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...