Mercados españoles abiertos en 7 hrs 33 min

Manning & Napier Rainier Intl Discv S (RISAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,97+0,26 (+1,14%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202422,7122,7122,7122,7122,71-
01 may 202422,3722,3722,3722,3722,37-
30 abr 202422,3822,3822,3822,3822,38-
29 abr 202422,7322,7322,7322,7322,73-
26 abr 202422,5322,5322,5322,5322,53-
25 abr 202422,3822,3822,3822,3822,38-
24 abr 202422,5422,5422,5422,5422,54-
23 abr 202422,6222,6222,6222,6222,62-
22 abr 202422,3222,3222,3222,3222,32-
19 abr 202422,1422,1422,1422,1422,14-
18 abr 202422,3222,3222,3222,3222,32-
17 abr 202422,3722,3722,3722,3722,37-
16 abr 202422,4322,4322,4322,4322,43-
15 abr 202422,6422,6422,6422,6422,64-
12 abr 202423,1423,1423,1423,1423,14-
11 abr 202423,1423,1423,1423,1423,14-
10 abr 202423,0523,0523,0523,0523,05-
09 abr 202423,3223,3223,3223,3223,32-
08 abr 202423,5123,5123,5123,5123,51-
05 abr 202423,3623,3623,3623,3623,36-
04 abr 202423,2423,2423,2423,2423,24-
03 abr 202423,3923,3923,3923,3923,39-
02 abr 202423,2523,2523,2523,2523,25-
01 abr 202423,3723,3723,3723,3723,37-
28 mar 202423,4723,4723,4723,4723,47-
27 mar 202423,4423,4423,4423,4423,44-
26 mar 202423,3123,3123,3123,3123,31-
25 mar 202423,2023,2023,2023,2023,20-
22 mar 202423,2423,2423,2423,2423,24-
21 mar 202423,3323,3323,3323,3323,33-
20 mar 202423,3623,3623,3623,3623,36-
19 mar 202423,2223,2223,2223,2223,22-
18 mar 202423,2123,2123,2123,2123,21-
15 mar 202423,1823,1823,1823,1823,18-
14 mar 202423,1923,1923,1923,1923,19-
13 mar 202423,1423,1423,1423,1423,14-
12 mar 202423,3623,3623,3623,3623,36-
11 mar 202423,1723,1723,1723,1723,17-
08 mar 202423,3723,3723,3723,3723,37-
07 mar 202423,6123,6123,6123,6123,61-
06 mar 202423,4223,4223,4223,4223,42-
05 mar 202423,1423,1423,1423,1423,14-
04 mar 202423,2923,2923,2923,2923,29-
01 mar 202423,3323,3323,3323,3323,33-
29 feb 202423,0223,0223,0223,0223,02-
28 feb 202422,9122,9122,9122,9122,91-
27 feb 202423,0623,0623,0623,0623,06-
26 feb 202423,0123,0123,0123,0123,01-
23 feb 202422,9822,9822,9822,9822,98-
22 feb 202423,0223,0223,0223,0223,02-
21 feb 202422,7922,7922,7922,7922,79-
20 feb 202422,7622,7622,7622,7622,76-
16 feb 202422,6922,6922,6922,6922,69-
15 feb 202422,7222,7222,7222,7222,72-
14 feb 202422,5022,5022,5022,5022,50-
13 feb 202422,2122,2122,2122,2122,21-
12 feb 202422,6222,6222,6222,6222,62-
09 feb 202422,5522,5522,5522,5522,55-
08 feb 202422,5022,5022,5022,5022,50-
07 feb 202422,4422,4422,4422,4422,44-
06 feb 202422,3622,3622,3622,3622,36-
05 feb 202422,1922,1922,1922,1922,19-
02 feb 202422,3422,3422,3422,3422,34-
01 feb 202422,3822,3822,3822,3822,38-
31 ene 202422,1522,1522,1522,1522,15-
30 ene 202422,2322,2322,2322,2322,23-
29 ene 202422,2322,2322,2322,2322,23-
26 ene 202422,0922,0922,0922,0922,09-
25 ene 202422,0522,0522,0522,0522,05-
24 ene 202422,0322,0322,0322,0322,03-
23 ene 202421,9621,9621,9621,9621,96-
22 ene 202421,9921,9921,9921,9921,99-
19 ene 202421,8421,8421,8421,8421,84-
18 ene 202421,7221,7221,7221,7221,72-
17 ene 202421,6121,6121,6121,6121,61-
16 ene 202421,8721,8721,8721,8721,87-
12 ene 202422,2422,2422,2422,2422,24-
11 ene 202422,1522,1522,1522,1522,15-
10 ene 202422,1522,1522,1522,1522,15-
09 ene 202422,0922,0922,0922,0922,09-
08 ene 202422,1822,1822,1822,1822,18-
05 ene 202421,9621,9621,9621,9621,96-
04 ene 202421,9521,9521,9521,9521,95-
03 ene 202421,8621,8621,8621,8621,86-
02 ene 202422,1222,1222,1222,1222,12-
29 dic 202322,4322,4322,4322,4322,43-
28 dic 202322,4322,4322,4322,4322,43-
27 dic 202322,4622,4622,4622,4622,46-
26 dic 202322,3022,3022,3022,3022,30-
22 dic 202322,2522,2522,2522,2522,25-
21 dic 202322,1922,1922,1922,1922,19-
20 dic 202321,7921,7921,7921,7921,79-
19 dic 202322,0322,0322,0322,0322,03-
18 dic 202321,8321,8321,8321,8321,83-
15 dic 202321,8021,8021,8021,8021,80-
14 dic 202322,0022,0022,0022,0022,00-
13 dic 202321,7121,7121,7121,7121,71-
13 dic 20230.229 Dividendo
12 dic 202321,6521,6521,6521,6521,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...