Mercados españoles cerrados en 6 hrs 32 min

Russell Inv International Devd Mkts C (RLNCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,94+0,38 (+0,89%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202442,9442,9442,9442,9442,94-
02 jul 202442,5642,5642,5642,5642,56-
01 jul 202442,4442,4442,4442,4442,44-
28 jun 202442,3242,3242,3242,3242,32-
27 jun 202442,4042,4042,4042,4042,40-
26 jun 202442,4242,4242,4242,4242,42-
25 jun 202442,7542,7542,7542,7542,75-
24 jun 202442,6242,6242,6242,6242,62-
21 jun 202442,3442,3442,3442,3442,34-
20 jun 202442,6042,6042,6042,6042,60-
18 jun 202442,5542,5542,5542,5542,55-
17 jun 202442,3342,3342,3342,3342,33-
14 jun 202442,2742,2742,2742,2742,27-
13 jun 202442,7442,7442,7442,7442,74-
12 jun 202443,2743,2743,2743,2743,27-
11 jun 202442,9142,9142,9142,9142,91-
10 jun 202443,3243,3243,3243,3243,32-
07 jun 202443,3243,3243,3243,3243,32-
06 jun 202443,7943,7943,7943,7943,79-
05 jun 202443,6543,6543,6543,6543,65-
04 jun 202443,4743,4743,4743,4743,47-
03 jun 202443,6643,6643,6643,6643,66-
31 may 202443,5343,5343,5343,5343,53-
30 may 202443,0743,0743,0743,0743,07-
29 may 202442,7742,7742,7742,7742,77-
28 may 202443,4943,4943,4943,4943,49-
24 may 202443,4943,4943,4943,4943,49-
23 may 202443,2343,2343,2343,2343,23-
22 may 202443,4443,4443,4443,4443,44-
21 may 202443,7743,7743,7743,7743,77-
20 may 202443,8943,8943,8943,8943,89-
17 may 202443,8643,8643,8643,8643,86-
16 may 202443,7543,7543,7543,7543,75-
15 may 202443,9643,9643,9643,9643,96-
14 may 202443,5543,5543,5543,5543,55-
13 may 202443,3043,3043,3043,3043,30-
10 may 202443,2443,2443,2443,2443,24-
09 may 202443,1343,1343,1343,1343,13-
08 may 202442,8942,8942,8942,8942,89-
07 may 202442,9742,9742,9742,9742,97-
06 may 202442,9042,9042,9042,9042,90-
03 may 202442,6142,6142,6142,6142,61-
02 may 202442,3142,3142,3142,3142,31-
01 may 202441,7141,7141,7141,7141,71-
30 abr 202441,7541,7541,7541,7541,75-
29 abr 202442,2342,2342,2342,2342,23-
26 abr 202441,9341,9341,9341,9341,93-
25 abr 202441,8041,8041,8041,8041,80-
24 abr 202441,9241,9241,9241,9241,92-
23 abr 202442,0142,0142,0142,0142,01-
22 abr 202441,6041,6041,6041,6041,60-
19 abr 202441,0841,0841,0841,0841,08-
18 abr 202441,2041,2041,2041,2041,20-
17 abr 202441,1941,1941,1941,1941,19-
16 abr 202441,2041,2041,2041,2041,20-
15 abr 202441,6441,6441,6441,6441,64-
12 abr 202441,8541,8541,8541,8541,85-
11 abr 202442,5142,5142,5142,5142,51-
10 abr 202442,5042,5042,5042,5042,50-
09 abr 202443,0543,0543,0543,0543,05-
08 abr 202442,9742,9742,9742,9742,97-
05 abr 202442,8342,8342,8342,8342,83-
04 abr 202442,7842,7842,7842,7842,78-
03 abr 202442,9742,9742,9742,9742,97-
02 abr 202442,6942,6942,6942,6942,69-
01 abr 202442,8642,8642,8642,8642,86-
28 mar 202443,0943,0943,0943,0943,09-
27 mar 202443,1943,1943,1943,1943,19-
26 mar 202442,9342,9342,9342,9342,93-
25 mar 202442,8442,8442,8442,8442,84-
22 mar 202442,9442,9442,9442,9442,94-
21 mar 202443,0643,0643,0643,0643,06-
20 mar 202443,0443,0443,0443,0443,04-
19 mar 202442,6742,6742,6742,6742,67-
18 mar 202442,6142,6142,6142,6142,61-
15 mar 202442,6342,6342,6342,6342,63-
14 mar 202442,7342,7342,7342,7342,73-
13 mar 202442,9942,9942,9942,9942,99-
12 mar 202442,9342,9342,9342,9342,93-
11 mar 202442,5842,5842,5842,5842,58-
08 mar 202442,7742,7742,7742,7742,77-
07 mar 202442,8342,8342,8342,8342,83-
06 mar 202442,4142,4142,4142,4142,41-
05 mar 202441,9541,9541,9541,9541,95-
04 mar 202441,9941,9941,9941,9941,99-
01 mar 202442,0342,0342,0342,0342,03-
29 feb 202441,6441,6441,6441,6441,64-
28 feb 202441,5641,5641,5641,5641,56-
27 feb 202441,8141,8141,8141,8141,81-
26 feb 202441,7741,7741,7741,7741,77-
23 feb 202441,8641,8641,8641,8641,86-
22 feb 202441,7941,7941,7941,7941,79-
21 feb 202441,4441,4441,4441,4441,44-
20 feb 202441,3941,3941,3941,3941,39-
16 feb 202441,3141,3141,3141,3141,31-
15 feb 202441,1941,1941,1941,1941,19-
14 feb 202440,7240,7240,7240,7240,72-
13 feb 202440,4740,4740,4740,4740,47-
12 feb 202440,9940,9940,9940,9940,99-
09 feb 202440,9140,9140,9140,9140,91-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...