Mercados españoles cerrados en 3 hrs 25 min

Matthew 25 (MXXVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,58-0,05 (-0,17%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202428,5828,5828,5828,5828,58-
17 abr 202428,6328,6328,6328,6328,63-
16 abr 202428,8128,8128,8128,8128,81-
15 abr 202429,0729,0729,0729,0729,07-
12 abr 202429,3929,3929,3929,3929,39-
11 abr 202430,0830,0830,0830,0830,08-
10 abr 202429,7129,7129,7129,7129,71-
09 abr 202430,2730,2730,2730,2730,27-
08 abr 202430,2630,2630,2630,2630,26-
05 abr 202430,1130,1130,1130,1130,11-
04 abr 202429,9029,9029,9029,9029,90-
03 abr 202430,2530,2530,2530,2530,25-
02 abr 202430,1730,1730,1730,1730,17-
01 abr 202430,7630,7630,7630,7630,76-
28 mar 202431,0231,0231,0231,0231,02-
27 mar 202431,0231,0231,0231,0231,02-
26 mar 202430,6330,6330,6330,6330,63-
25 mar 202430,5830,5830,5830,5830,58-
22 mar 202430,5530,5530,5530,5530,55-
21 mar 202430,5430,5430,5430,5430,54-
20 mar 202430,3730,3730,3730,3730,37-
19 mar 202429,9029,9029,9029,9029,90-
18 mar 202429,7229,7229,7229,7229,72-
15 mar 202429,5629,5629,5629,5629,56-
14 mar 202429,4429,4429,4429,4429,44-
13 mar 202429,9929,9929,9929,9929,99-
12 mar 202430,0730,0730,0730,0730,07-
11 mar 202429,6529,6529,6529,6529,65-
08 mar 202429,6729,6729,6729,6729,67-
07 mar 202429,8829,8829,8829,8829,88-
06 mar 202429,7029,7029,7029,7029,70-
05 mar 202429,7829,7829,7829,7829,78-
04 mar 202429,8629,8629,8629,8629,86-
01 mar 202429,8729,8729,8729,8729,87-
29 feb 202429,6929,6929,6929,6929,69-
28 feb 202429,4229,4229,4229,4229,42-
27 feb 202429,2929,2929,2929,2929,29-
26 feb 202428,9228,9228,9228,9228,92-
23 feb 202428,9728,9728,9728,9728,97-
22 feb 202429,1029,1029,1029,1029,10-
21 feb 202428,3628,3628,3628,3628,36-
20 feb 202428,3528,3528,3528,3528,35-
16 feb 202428,6628,6628,6628,6628,66-
15 feb 202428,8728,8728,8728,8728,87-
14 feb 202428,6028,6028,6028,6028,60-
13 feb 202428,2628,2628,2628,2628,26-
12 feb 202429,0429,0429,0429,0429,04-
09 feb 202428,9028,9028,9028,9028,90-
08 feb 202428,5528,5528,5528,5528,55-
07 feb 202428,4328,4328,4328,4328,43-
06 feb 202428,3428,3428,3428,3428,34-
05 feb 202428,0528,0528,0528,0528,05-
02 feb 202428,2828,2828,2828,2828,28-
01 feb 202428,0128,0128,0128,0128,01-
31 ene 202427,8727,8727,8727,8727,87-
30 ene 202428,3628,3628,3628,3628,36-
29 ene 202428,4128,4128,4128,4128,41-
26 ene 202428,1628,1628,1628,1628,16-
25 ene 202428,1728,1728,1728,1728,17-
24 ene 202428,3228,3228,3228,3228,32-
23 ene 202428,3928,3928,3928,3928,39-
22 ene 202428,4628,4628,4628,4628,46-
19 ene 202428,2428,2428,2428,2428,24-
18 ene 202427,8527,8527,8527,8527,85-
17 ene 202427,6727,6727,6727,6727,67-
16 ene 202427,9027,9027,9027,9027,90-
12 ene 202427,9527,9527,9527,9527,95-
11 ene 202428,2328,2328,2328,2328,23-
10 ene 202428,5128,5128,5128,5128,51-
09 ene 202428,3928,3928,3928,3928,39-
08 ene 202428,6428,6428,6428,6428,64-
05 ene 202428,3428,3428,3428,3428,34-
04 ene 202428,1828,1828,1828,1828,18-
03 ene 202428,2328,2328,2328,2328,23-
02 ene 202428,8828,8828,8828,8828,88-
29 dic 202329,0229,0229,0229,0229,02-
28 dic 202329,2429,2429,2429,2429,24-
27 dic 202329,2829,2829,2829,2829,28-
26 dic 202329,1229,1229,1229,1229,12-
22 dic 202328,7928,7928,7928,7928,79-
21 dic 202328,7728,7728,7728,7728,77-
20 dic 202328,4028,4028,4028,4028,40-
19 dic 202329,2829,2829,2829,2829,28-
18 dic 202328,9228,9228,9228,9228,92-
15 dic 202328,9328,9328,9328,9328,93-
14 dic 202328,9628,9628,9628,9628,96-
14 dic 20230.206 Dividendo
14 dic 20232.165 Plusvalía
13 dic 202330,4730,4730,4730,4728,10-
12 dic 202329,8329,8329,8329,8327,51-
11 dic 202329,8629,8629,8629,8627,54-
08 dic 202329,9229,9229,9229,9227,59-
07 dic 202329,6329,6329,6329,6327,32-
06 dic 202329,3729,3729,3729,3727,08-
05 dic 202329,4729,4729,4729,4727,18-
04 dic 202329,5129,5129,5129,5127,21-
01 dic 202329,5029,5029,5029,5027,20-
30 nov 202329,0029,0029,0029,0026,74-
29 nov 202328,9928,9928,9928,9926,73-
28 nov 202328,8828,8828,8828,8826,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...