Mercados españoles cerrados en 1 hr 13 mins

Manning & Napier Rainier Intl Discv I (RAIIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,83+0,01 (+0,04%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 2024------
03 jun 202423,8323,8323,8323,8323,83-
31 may 202423,8223,8223,8223,8223,82-
30 may 202423,5823,5823,5823,5823,58-
29 may 202423,4123,4123,4123,4123,41-
28 may 202423,7923,7923,7923,7923,79-
24 may 202423,9123,9123,9123,9123,91-
23 may 202423,7423,7423,7423,7423,74-
22 may 202423,8323,8323,8323,8323,83-
21 may 202423,9723,9723,9723,9723,97-
20 may 202424,0424,0424,0424,0424,04-
17 may 202424,0024,0024,0024,0024,00-
16 may 202423,9323,9323,9323,9323,93-
15 may 202424,0024,0024,0024,0024,00-
14 may 202423,7423,7423,7423,7423,74-
13 may 202423,5423,5423,5423,5423,54-
10 may 202423,6023,6023,6023,6023,60-
09 may 202423,6623,6623,6623,6623,66-
08 may 202423,5223,5223,5223,5223,52-
07 may 202423,4623,4623,4623,4623,46-
06 may 202423,5523,5523,5523,5523,55-
03 may 202423,4023,4023,4023,4023,40-
02 may 202423,1323,1323,1323,1323,13-
01 may 202422,7822,7822,7822,7822,78-
30 abr 202422,7922,7922,7922,7922,79-
29 abr 202423,1523,1523,1523,1523,15-
26 abr 202422,9422,9422,9422,9422,94-
25 abr 202422,7922,7922,7922,7922,79-
24 abr 202422,9622,9622,9622,9622,96-
23 abr 202423,0423,0423,0423,0423,04-
22 abr 202422,7322,7322,7322,7322,73-
19 abr 202422,5522,5522,5522,5522,55-
18 abr 202422,7322,7322,7322,7322,73-
17 abr 202422,7822,7822,7822,7822,78-
16 abr 202422,8422,8422,8422,8422,84-
15 abr 202423,0523,0523,0523,0523,05-
12 abr 202423,5623,5623,5623,5623,56-
11 abr 202423,5623,5623,5623,5623,56-
10 abr 202423,4723,4723,4723,4723,47-
09 abr 202423,7523,7523,7523,7523,75-
08 abr 202423,9423,9423,9423,9423,94-
05 abr 202423,7923,7923,7923,7923,79-
04 abr 202423,6723,6723,6723,6723,67-
03 abr 202423,8223,8223,8223,8223,82-
02 abr 202423,6723,6723,6723,6723,67-
01 abr 202423,8023,8023,8023,8023,80-
28 mar 202423,9023,9023,9023,9023,90-
27 mar 202423,8723,8723,8723,8723,87-
26 mar 202423,7423,7423,7423,7423,74-
25 mar 202423,6323,6323,6323,6323,63-
22 mar 202423,6623,6623,6623,6623,66-
21 mar 202423,7523,7523,7523,7523,75-
20 mar 202423,7823,7823,7823,7823,78-
19 mar 202423,6423,6423,6423,6423,64-
18 mar 202423,6323,6323,6323,6323,63-
15 mar 202423,6023,6023,6023,6023,60-
14 mar 202423,6123,6123,6123,6123,61-
13 mar 202423,5623,5623,5623,5623,56-
12 mar 202423,7923,7923,7923,7923,79-
11 mar 202423,5823,5823,5823,5823,58-
08 mar 202423,7923,7923,7923,7923,79-
07 mar 202424,0324,0324,0324,0324,03-
06 mar 202423,8423,8423,8423,8423,84-
05 mar 202423,5623,5623,5623,5623,56-
04 mar 202423,7223,7223,7223,7223,72-
01 mar 202423,7523,7523,7523,7523,75-
29 feb 202423,4323,4323,4323,4323,43-
28 feb 202423,3223,3223,3223,3223,32-
27 feb 202423,4723,4723,4723,4723,47-
26 feb 202423,4223,4223,4223,4223,42-
23 feb 202423,4023,4023,4023,4023,40-
22 feb 202423,4423,4423,4423,4423,44-
21 feb 202423,2023,2023,2023,2023,20-
20 feb 202423,1723,1723,1723,1723,17-
16 feb 202423,1023,1023,1023,1023,10-
15 feb 202423,1323,1323,1323,1323,13-
14 feb 202422,9122,9122,9122,9122,91-
13 feb 202422,6122,6122,6122,6122,61-
12 feb 202423,0323,0323,0323,0323,03-
09 feb 202422,9622,9622,9622,9622,96-
08 feb 202422,9022,9022,9022,9022,90-
07 feb 202422,8522,8522,8522,8522,85-
06 feb 202422,7622,7622,7622,7622,76-
05 feb 202422,5822,5822,5822,5822,58-
02 feb 202422,7422,7422,7422,7422,74-
01 feb 202422,7822,7822,7822,7822,78-
31 ene 202422,5422,5422,5422,5422,54-
30 ene 202422,6222,6222,6222,6222,62-
29 ene 202422,6322,6322,6322,6322,63-
26 ene 202422,4922,4922,4922,4922,49-
25 ene 202422,4422,4422,4422,4422,44-
24 ene 202422,4222,4222,4222,4222,42-
23 ene 202422,3522,3522,3522,3522,35-
22 ene 202422,3822,3822,3822,3822,38-
19 ene 202422,2322,2322,2322,2322,23-
18 ene 202422,1022,1022,1022,1022,10-
17 ene 202421,9921,9921,9921,9921,99-
16 ene 202422,2622,2622,2622,2622,26-
12 ene 202422,6422,6422,6422,6422,64-
11 ene 202422,5522,5522,5522,5522,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...