Mercados españoles cerrados

Empower S&P Mid Cap 400 Index Instl (MXNZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,30+0,02 (+0,24%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 20248,308,308,308,308,30-
02 jul 20248,288,288,288,288,28-
01 jul 20248,258,258,258,258,25-
28 jun 20248,348,348,348,348,34-
27 jun 20248,318,318,318,318,31-
26 jun 20248,288,288,288,288,28-
25 jun 20248,318,318,318,318,31-
24 jun 20248,398,398,398,398,39-
21 jun 20248,348,348,348,348,34-
20 jun 20248,318,318,318,318,31-
18 jun 20248,338,338,338,338,33-
17 jun 20248,318,318,318,318,31-
14 jun 20248,238,238,238,238,23-
13 jun 20248,348,348,348,348,34-
12 jun 20248,398,398,398,398,39-
11 jun 20248,288,288,288,288,28-
10 jun 20248,328,328,328,328,32-
07 jun 20248,308,308,308,308,30-
06 jun 20248,368,368,368,368,36-
05 jun 20248,398,398,398,398,39-
04 jun 20248,308,308,308,308,30-
03 jun 20248,418,418,418,418,41-
31 may 20248,388,388,388,388,38-
30 may 20248,388,388,388,388,38-
29 may 20248,298,298,298,298,29-
28 may 20248,408,408,408,408,40-
24 may 20248,398,398,398,398,39-
23 may 20248,398,398,398,398,39-
22 may 20248,498,498,498,498,49-
21 may 20248,568,568,568,568,56-
20 may 20248,588,588,588,588,58-
17 may 20248,578,578,578,578,57-
16 may 20248,568,568,568,568,56-
15 may 20248,638,638,638,638,63-
14 may 20248,578,578,578,578,57-
13 may 20248,498,498,498,498,49-
10 may 20248,508,508,508,508,50-
09 may 20248,518,518,518,518,51-
08 may 20248,428,428,428,428,42-
07 may 20248,458,458,458,458,45-
06 may 20248,438,438,438,438,43-
03 may 20248,328,328,328,328,32-
02 may 20248,238,238,238,238,23-
01 may 20248,138,138,138,138,13-
30 abr 20248,128,128,128,128,12-
29 abr 20248,278,278,278,278,27-
26 abr 20248,228,228,228,228,22-
25 abr 20248,208,208,208,208,20-
24 abr 20248,238,238,238,238,23-
23 abr 20248,238,238,238,238,23-
22 abr 20248,138,138,138,138,13-
19 abr 20248,058,058,058,058,05-
18 abr 20248,028,028,028,028,02-
17 abr 20248,048,048,048,048,04-
16 abr 20248,108,108,108,108,10-
15 abr 20248,148,148,148,148,14-
12 abr 20248,368,368,368,368,36-
11 abr 20248,368,368,368,368,36-
10 abr 20248,368,368,368,368,36-
09 abr 20248,538,538,538,538,53-
08 abr 20248,528,528,528,528,52-
05 abr 20248,488,488,488,488,48-
04 abr 20248,418,418,418,418,41-
03 abr 20248,508,508,508,508,50-
02 abr 20248,478,478,478,478,47-
01 abr 20248,588,588,588,588,58-
28 mar 20248,658,658,658,658,65-
27 mar 20248,618,618,618,618,61-
26 mar 20248,478,478,478,478,47-
25 mar 20248,488,488,488,488,48-
22 mar 20248,488,488,488,488,48-
21 mar 20248,558,558,558,558,55-
20 mar 20248,458,458,458,458,45-
19 mar 20248,348,348,348,348,34-
18 mar 20248,288,288,288,288,28-
15 mar 20248,298,298,298,298,29-
14 mar 20248,308,308,308,308,30-
13 mar 20248,378,378,378,378,37-
12 mar 20248,378,378,378,378,37-
11 mar 20248,338,338,338,338,33-
08 mar 20248,378,378,378,378,37-
07 mar 20248,418,418,418,418,41-
06 mar 20248,338,338,338,338,33-
05 mar 20248,288,288,288,288,28-
04 mar 20248,308,308,308,308,30-
01 mar 20248,258,258,258,258,25-
29 feb 20248,198,198,198,198,19-
28 feb 20248,128,128,128,128,12-
27 feb 20248,128,128,128,128,12-
26 feb 20248,088,088,088,088,08-
23 feb 20248,098,098,098,098,09-
22 feb 20248,088,088,088,088,08-
21 feb 20247,967,967,967,967,96-
20 feb 20247,957,957,957,957,95-
16 feb 20248,018,018,018,018,01-
15 feb 20248,088,088,088,088,08-
14 feb 20247,947,947,947,947,94-
13 feb 20247,837,837,837,837,83-
12 feb 20248,028,028,028,028,02-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...