Mercados españoles cerrados en 3 mins

Manning & Napier Rainier Intl Discv W (RAIWX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,57-0,06 (-0,25%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 2024------
10 may 202423,5723,5723,5723,5723,57-
09 may 202423,6323,6323,6323,6323,63-
08 may 202423,4923,4923,4923,4923,49-
07 may 202423,4323,4323,4323,4323,43-
06 may 202423,5223,5223,5223,5223,52-
03 may 202423,3623,3623,3623,3623,36-
02 may 202423,1023,1023,1023,1023,10-
01 may 202422,7522,7522,7522,7522,75-
30 abr 202422,7622,7622,7622,7622,76-
29 abr 202423,1123,1123,1123,1123,11-
26 abr 202422,9122,9122,9122,9122,91-
25 abr 202422,7622,7622,7622,7622,76-
24 abr 202422,9222,9222,9222,9222,92-
23 abr 202423,0023,0023,0023,0023,00-
22 abr 202422,6922,6922,6922,6922,69-
19 abr 202422,5022,5022,5022,5022,50-
18 abr 202422,6922,6922,6922,6922,69-
17 abr 202422,7422,7422,7422,7422,74-
16 abr 202422,7922,7922,7922,7922,79-
15 abr 202423,0123,0123,0123,0123,01-
12 abr 202423,5123,5123,5123,5123,51-
11 abr 202423,5123,5123,5123,5123,51-
10 abr 202423,4223,4223,4223,4223,42-
09 abr 202423,7023,7023,7023,7023,70-
08 abr 202423,8923,8923,8923,8923,89-
05 abr 202423,7423,7423,7423,7423,74-
04 abr 202423,6123,6123,6123,6123,61-
03 abr 202423,7723,7723,7723,7723,77-
02 abr 202423,6223,6223,6223,6223,62-
01 abr 202423,7523,7523,7523,7523,75-
28 mar 202423,8523,8523,8523,8523,85-
27 mar 202423,8123,8123,8123,8123,81-
26 mar 202423,6823,6823,6823,6823,68-
25 mar 202423,5723,5723,5723,5723,57-
22 mar 202423,6023,6023,6023,6023,60-
21 mar 202423,6923,6923,6923,6923,69-
20 mar 202423,7223,7223,7223,7223,72-
19 mar 202423,5823,5823,5823,5823,58-
18 mar 202423,5623,5623,5623,5623,56-
15 mar 202423,5323,5323,5323,5323,53-
14 mar 202423,5423,5423,5423,5423,54-
13 mar 202423,4923,4923,4923,4923,49-
12 mar 202423,7223,7223,7223,7223,72-
11 mar 202423,5223,5223,5223,5223,52-
08 mar 202423,7223,7223,7223,7223,72-
07 mar 202423,9623,9623,9623,9623,96-
06 mar 202423,7623,7623,7623,7623,76-
05 mar 202423,4923,4923,4923,4923,49-
04 mar 202423,6423,6423,6423,6423,64-
01 mar 202423,6723,6723,6723,6723,67-
29 feb 202423,3623,3623,3623,3623,36-
28 feb 202423,2423,2423,2423,2423,24-
27 feb 202423,3923,3923,3923,3923,39-
26 feb 202423,3423,3423,3423,3423,34-
23 feb 202423,3223,3223,3223,3223,32-
22 feb 202423,3623,3623,3623,3623,36-
21 feb 202423,1223,1223,1223,1223,12-
20 feb 202423,0923,0923,0923,0923,09-
16 feb 202423,0123,0123,0123,0123,01-
15 feb 202423,0423,0423,0423,0423,04-
14 feb 202422,8222,8222,8222,8222,82-
13 feb 202422,5322,5322,5322,5322,53-
12 feb 202422,9422,9422,9422,9422,94-
09 feb 202422,8722,8722,8722,8722,87-
08 feb 202422,8122,8122,8122,8122,81-
07 feb 202422,7622,7622,7622,7622,76-
06 feb 202422,6722,6722,6722,6722,67-
05 feb 202422,4922,4922,4922,4922,49-
02 feb 202422,6522,6522,6522,6522,65-
01 feb 202422,6922,6922,6922,6922,69-
31 ene 202422,4522,4522,4522,4522,45-
30 ene 202422,5322,5322,5322,5322,53-
29 ene 202422,5322,5322,5322,5322,53-
26 ene 202422,3922,3922,3922,3922,39-
25 ene 202422,3422,3422,3422,3422,34-
24 ene 202422,3222,3222,3222,3222,32-
23 ene 202422,2522,2522,2522,2522,25-
22 ene 202422,2822,2822,2822,2822,28-
19 ene 202422,1322,1322,1322,1322,13-
18 ene 202422,0022,0022,0022,0022,00-
17 ene 202421,8921,8921,8921,8921,89-
16 ene 202422,1622,1622,1622,1622,16-
12 ene 202422,5322,5322,5322,5322,53-
11 ene 202422,4422,4422,4422,4422,44-
10 ene 202422,4422,4422,4422,4422,44-
09 ene 202422,3822,3822,3822,3822,38-
08 ene 202422,4722,4722,4722,4722,47-
05 ene 202422,2322,2322,2322,2322,23-
04 ene 202422,2322,2322,2322,2322,23-
03 ene 202422,1322,1322,1322,1322,13-
02 ene 202422,4022,4022,4022,4022,40-
29 dic 202322,7122,7122,7122,7122,71-
28 dic 202322,7122,7122,7122,7122,71-
27 dic 202322,7322,7322,7322,7322,73-
26 dic 202322,5722,5722,5722,5722,57-
22 dic 202322,5322,5322,5322,5322,53-
21 dic 202322,4622,4622,4622,4622,46-
20 dic 202322,0522,0522,0522,0522,05-
19 dic 202322,3022,3022,3022,3022,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...