Mercados españoles abiertos en 2 hrs 11 min

Empower International Value Inv (MXIVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,94+0,13 (+1,01%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202412,9412,9412,9412,9412,94-
02 jul 202412,8112,8112,8112,8112,81-
01 jul 202412,7712,7712,7712,7712,77-
28 jun 202412,7112,7112,7112,7112,71-
27 jun 202412,7312,7312,7312,7312,73-
26 jun 202412,7212,7212,7212,7212,72-
25 jun 202412,8212,8212,8212,8212,82-
24 jun 202412,8012,8012,8012,8012,80-
21 jun 202412,7212,7212,7212,7212,72-
20 jun 202412,8312,8312,8312,8312,83-
18 jun 202412,8312,8312,8312,8312,83-
17 jun 202412,7512,7512,7512,7512,75-
14 jun 202412,6812,6812,6812,6812,68-
13 jun 202412,8212,8212,8212,8212,82-
12 jun 202413,0113,0113,0113,0113,01-
11 jun 202412,8712,8712,8712,8712,87-
10 jun 202413,0313,0313,0313,0313,03-
07 jun 202413,0213,0213,0213,0213,02-
06 jun 202413,1713,1713,1713,1713,17-
05 jun 202413,1513,1513,1513,1513,15-
04 jun 202413,0913,0913,0913,0913,09-
03 jun 202413,1913,1913,1913,1913,19-
31 may 202413,0513,0513,0513,0513,05-
30 may 202413,0513,0513,0513,0513,05-
29 may 202412,9712,9712,9712,9712,97-
28 may 202413,1813,1813,1813,1813,18-
24 may 202413,0813,0813,0813,0813,08-
23 may 202413,0813,0813,0813,0813,08-
22 may 202413,1413,1413,1413,1413,14-
21 may 202413,2413,2413,2413,2413,24-
20 may 202413,2613,2613,2613,2613,26-
17 may 202413,2513,2513,2513,2513,25-
16 may 202413,2013,2013,2013,2013,20-
15 may 202413,3013,3013,3013,3013,30-
14 may 202413,1713,1713,1713,1713,17-
13 may 202413,0913,0913,0913,0913,09-
10 may 202413,1113,1113,1113,1113,11-
09 may 202413,0413,0413,0413,0413,04-
08 may 202412,9312,9312,9312,9312,93-
07 may 202412,9312,9312,9312,9312,93-
06 may 202412,8812,8812,8812,8812,88-
03 may 202412,7812,7812,7812,7812,78-
02 may 202412,6912,6912,6912,6912,69-
01 may 202412,5212,5212,5212,5212,52-
30 abr 202412,5412,5412,5412,5412,54-
29 abr 202412,7112,7112,7112,7112,71-
26 abr 202412,6512,6512,6512,6512,65-
25 abr 202412,5612,5612,5612,5612,56-
24 abr 202412,5912,5912,5912,5912,59-
23 abr 202412,6212,6212,6212,6212,62-
22 abr 202412,5012,5012,5012,5012,50-
19 abr 202412,3612,3612,3612,3612,36-
18 abr 202412,3912,3912,3912,3912,39-
17 abr 202412,3812,3812,3812,3812,38-
16 abr 202412,3712,3712,3712,3712,37-
15 abr 202412,5012,5012,5012,5012,50-
12 abr 202412,7212,7212,7212,7212,72-
11 abr 202412,7212,7212,7212,7212,72-
10 abr 202412,7012,7012,7012,7012,70-
09 abr 202412,8512,8512,8512,8512,85-
08 abr 202412,8412,8412,8412,8412,84-
05 abr 202412,7912,7912,7912,7912,79-
04 abr 202412,7412,7412,7412,7412,74-
03 abr 202412,8112,8112,8112,8112,81-
02 abr 202412,6912,6912,6912,6912,69-
01 abr 202412,7212,7212,7212,7212,72-
28 mar 202412,7812,7812,7812,7812,78-
27 mar 202412,8112,8112,8112,8112,81-
26 mar 202412,7212,7212,7212,7212,72-
25 mar 202412,7012,7012,7012,7012,70-
22 mar 202412,7212,7212,7212,7212,72-
21 mar 202412,7512,7512,7512,7512,75-
20 mar 202412,7312,7312,7312,7312,73-
19 mar 202412,6112,6112,6112,6112,61-
18 mar 202412,5612,5612,5612,5612,56-
15 mar 202412,5612,5612,5612,5612,56-
14 mar 202412,5412,5412,5412,5412,54-
13 mar 202412,6112,6112,6112,6112,61-
12 mar 202412,6112,6112,6112,6112,61-
11 mar 202412,5112,5112,5112,5112,51-
08 mar 202412,5712,5712,5712,5712,57-
07 mar 202412,5912,5912,5912,5912,59-
06 mar 202412,4612,4612,4612,4612,46-
05 mar 202412,3012,3012,3012,3012,30-
04 mar 202412,3312,3312,3312,3312,33-
01 mar 202412,3512,3512,3512,3512,35-
29 feb 202412,2212,2212,2212,2212,22-
28 feb 202412,1912,1912,1912,1912,19-
27 feb 202412,2212,2212,2212,2212,22-
26 feb 202412,1912,1912,1912,1912,19-
23 feb 202412,2312,2312,2312,2312,23-
22 feb 202412,2012,2012,2012,2012,20-
21 feb 202412,1012,1012,1012,1012,10-
20 feb 202412,0612,0612,0612,0612,06-
16 feb 202412,0112,0112,0112,0112,01-
15 feb 202411,9611,9611,9611,9611,96-
14 feb 202411,8711,8711,8711,8711,87-
13 feb 202411,7511,7511,7511,7511,75-
12 feb 202411,9311,9311,9311,9311,93-
09 feb 202411,9011,9011,9011,9011,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...