Mercados españoles cerrados en 5 hrs 25 min
IBEX 35
11.019,60 +106,80 (+0,98%) Euro Stoxx 50
4.969,71 +63,38 (+1,29%) Dólar/Euro
1,0757 +0,0008 (+0,08%) Petróleo Brent
86,28 +0,04 (+0,05%) Oro
2.355,00 +21,60 (+0,93%) Bitcoin EUR
56.225,26 -1.892,43 (-3,26%)
Victory Integrity Mid-Cap Value Y (MYIMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 01 jul 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 28 jun 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 27 jun 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 26 jun 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 25 jun 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 24 jun 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 21 jun 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 20 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 18 jun 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 17 jun 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 14 jun 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 13 jun 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 12 jun 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 11 jun 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 10 jun 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 07 jun 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 06 jun 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 05 jun 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 04 jun 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 03 jun 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 31 may 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 30 may 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 29 may 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 28 may 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 24 may 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 23 may 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 22 may 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 21 may 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 20 may 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 17 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 16 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 15 may 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 14 may 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 13 may 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 10 may 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 09 may 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 08 may 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 07 may 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 06 may 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 03 may 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 02 may 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 01 may 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 30 abr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 29 abr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 26 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 25 abr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 24 abr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 23 abr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 22 abr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 19 abr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 18 abr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 17 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 16 abr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 15 abr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 12 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 11 abr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 10 abr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 09 abr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 08 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 05 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 04 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 03 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 02 abr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 01 abr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 28 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 27 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 26 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 25 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 22 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 21 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 20 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 19 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 18 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 15 mar 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 14 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 13 mar 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 12 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 11 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 08 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 07 mar 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 06 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 05 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 04 mar 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 01 mar 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 29 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 28 feb 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 27 feb 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 26 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 23 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 22 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 21 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 20 feb 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 16 feb 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 15 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 14 feb 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 13 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 12 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 09 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 08 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.