Mercados españoles cerrados en 2 hrs 16 min

RMB SMID Cap I (RMBMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,07-0,09 (-0,68%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202413,0713,0713,0713,0713,07-
21 may 202413,1613,1613,1613,1613,16-
20 may 202413,2213,2213,2213,2213,22-
17 may 202413,2113,2113,2113,2113,21-
16 may 202413,1813,1813,1813,1813,18-
15 may 202413,2813,2813,2813,2813,28-
14 may 202413,1513,1513,1513,1513,15-
13 may 202413,0413,0413,0413,0413,04-
10 may 202413,0913,0913,0913,0913,09-
09 may 202413,0613,0613,0613,0613,06-
08 may 202412,9412,9412,9412,9412,94-
07 may 202412,9812,9812,9812,9812,98-
06 may 202412,9512,9512,9512,9512,95-
03 may 202412,7812,7812,7812,7812,78-
02 may 202412,6612,6612,6612,6612,66-
01 may 202412,4712,4712,4712,4712,47-
30 abr 202412,4312,4312,4312,4312,43-
29 abr 202412,6312,6312,6312,6312,63-
26 abr 202412,5812,5812,5812,5812,58-
25 abr 202412,5812,5812,5812,5812,58-
24 abr 202412,5912,5912,5912,5912,59-
23 abr 202412,6212,6212,6212,6212,62-
22 abr 202412,4312,4312,4312,4312,43-
19 abr 202412,3012,3012,3012,3012,30-
18 abr 202412,3312,3312,3312,3312,33-
17 abr 202412,4012,4012,4012,4012,40-
16 abr 202412,5412,5412,5412,5412,54-
15 abr 202412,5912,5912,5912,5912,59-
12 abr 202412,7212,7212,7212,7212,72-
11 abr 202412,8912,8912,8912,8912,89-
10 abr 202412,8812,8812,8812,8812,88-
09 abr 202413,1713,1713,1713,1713,17-
08 abr 202413,1413,1413,1413,1413,14-
05 abr 202413,0713,0713,0713,0713,07-
04 abr 202412,9412,9412,9412,9412,94-
03 abr 202413,0813,0813,0813,0813,08-
02 abr 202413,0513,0513,0513,0513,05-
01 abr 202413,2213,2213,2213,2213,22-
28 mar 202413,3113,3113,3113,3113,31-
27 mar 202413,2613,2613,2613,2613,26-
26 mar 202413,0913,0913,0913,0913,09-
25 mar 202413,1113,1113,1113,1113,11-
22 mar 202413,1813,1813,1813,1813,18-
21 mar 202413,2613,2613,2613,2613,26-
20 mar 202413,1013,1013,1013,1013,10-
19 mar 202412,9412,9412,9412,9412,94-
18 mar 202412,8412,8412,8412,8412,84-
15 mar 202412,8412,8412,8412,8412,84-
14 mar 202412,8412,8412,8412,8412,84-
13 mar 202412,9512,9512,9512,9512,95-
12 mar 202413,0013,0013,0013,0013,00-
11 mar 202412,9212,9212,9212,9212,92-
08 mar 202412,9912,9912,9912,9912,99-
07 mar 202413,1013,1013,1013,1013,10-
06 mar 202412,9312,9312,9312,9312,93-
05 mar 202412,8112,8112,8112,8112,81-
04 mar 202412,9312,9312,9312,9312,93-
01 mar 202412,9212,9212,9212,9212,92-
29 feb 202412,8412,8412,8412,8412,84-
28 feb 202412,7912,7912,7912,7912,79-
27 feb 202412,7812,7812,7812,7812,78-
26 feb 202412,7712,7712,7712,7712,77-
23 feb 202412,8012,8012,8012,8012,80-
22 feb 202412,7712,7712,7712,7712,77-
21 feb 202412,6112,6112,6112,6112,61-
20 feb 202412,5812,5812,5812,5812,58-
16 feb 202412,6812,6812,6812,6812,68-
15 feb 202412,7812,7812,7812,7812,78-
14 feb 202412,6812,6812,6812,6812,68-
13 feb 202412,4512,4512,4512,4512,45-
12 feb 202412,7412,7412,7412,7412,74-
09 feb 202412,7012,7012,7012,7012,70-
08 feb 202412,6112,6112,6112,6112,61-
07 feb 202412,4712,4712,4712,4712,47-
06 feb 202412,3412,3412,3412,3412,34-
05 feb 202412,2712,2712,2712,2712,27-
02 feb 202412,3312,3312,3312,3312,33-
01 feb 202412,2812,2812,2812,2812,28-
31 ene 202412,1712,1712,1712,1712,17-
30 ene 202412,3912,3912,3912,3912,39-
29 ene 202412,3812,3812,3812,3812,38-
26 ene 202412,2112,2112,2112,2112,21-
25 ene 202412,2412,2412,2412,2412,24-
24 ene 202412,1612,1612,1612,1612,16-
23 ene 202412,2612,2612,2612,2612,26-
22 ene 202412,3112,3112,3112,3112,31-
19 ene 202412,1312,1312,1312,1312,13-
18 ene 202412,0112,0112,0112,0112,01-
17 ene 202411,8811,8811,8811,8811,88-
16 ene 202411,9711,9711,9711,9711,97-
12 ene 202412,0312,0312,0312,0312,03-
11 ene 202412,0812,0812,0812,0812,08-
10 ene 202412,0812,0812,0812,0812,08-
09 ene 202412,0012,0012,0012,0012,00-
08 ene 202412,0512,0512,0512,0512,05-
05 ene 202411,8811,8811,8811,8811,88-
04 ene 202411,8811,8811,8811,8811,88-
03 ene 202411,8811,8811,8811,8811,88-
02 ene 202412,1512,1512,1512,1512,15-
29 dic 202312,2712,2712,2712,2712,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...