Mercados españoles cerrados

RMB Mendon Financial Services C (RMBNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,66+0,28 (+0,81%)
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 202434,3834,3834,3834,3834,38-
01 may 202433,8233,8233,8233,8233,82-
30 abr 202433,3033,3033,3033,3033,30-
29 abr 202433,6333,6333,6333,6333,63-
26 abr 202433,7433,7433,7433,7433,74-
25 abr 202434,0434,0434,0434,0434,04-
24 abr 202434,4134,4134,4134,4134,41-
23 abr 202434,3234,3234,3234,3234,32-
22 abr 202433,7633,7633,7633,7633,76-
19 abr 202433,3933,3933,3933,3933,39-
18 abr 202432,4732,4732,4732,4732,47-
17 abr 202432,3732,3732,3732,3732,37-
16 abr 202432,4232,4232,4232,4232,42-
15 abr 202432,6032,6032,6032,6032,60-
12 abr 202432,8032,8032,8032,8032,80-
11 abr 202432,9932,9932,9932,9932,99-
10 abr 202432,9932,9932,9932,9932,99-
09 abr 202434,5934,5934,5934,5934,59-
08 abr 202434,4734,4734,4734,4734,47-
05 abr 202434,0934,0934,0934,0934,09-
04 abr 202433,9633,9633,9633,9633,96-
03 abr 202433,9533,9533,9533,9533,95-
02 abr 202434,1734,1734,1734,1734,17-
01 abr 202434,6434,6434,6434,6434,64-
28 mar 202435,3535,3535,3535,3535,35-
27 mar 202435,1335,1335,1335,1335,13-
26 mar 202434,1234,1234,1234,1234,12-
25 mar 202434,4734,4734,4734,4734,47-
22 mar 202434,4334,4334,4334,4334,43-
21 mar 202435,0135,0135,0135,0135,01-
20 mar 202434,6434,6434,6434,6434,64-
19 mar 202433,6433,6433,6433,6433,64-
18 mar 202433,4533,4533,4533,4533,45-
15 mar 202433,6333,6333,6333,6333,63-
14 mar 202433,4433,4433,4433,4433,44-
13 mar 202434,3434,3434,3434,3434,34-
12 mar 202434,4934,4934,4934,4934,49-
11 mar 202434,8334,8334,8334,8334,83-
08 mar 202434,8434,8434,8434,8434,84-
07 mar 202434,8434,8434,8434,8434,84-
06 mar 202434,7834,7834,7834,7834,78-
05 mar 202434,8634,8634,8634,8634,86-
04 mar 202433,9933,9933,9933,9933,99-
01 mar 202434,1234,1234,1234,1234,12-
29 feb 202434,3634,3634,3634,3634,36-
28 feb 202433,9033,9033,9033,9033,90-
27 feb 202434,1434,1434,1434,1434,14-
26 feb 202434,0634,0634,0634,0634,06-
23 feb 202434,2834,2834,2834,2834,28-
22 feb 202434,2234,2234,2234,2234,22-
21 feb 202434,3834,3834,3834,3834,38-
20 feb 202434,5934,5934,5934,5934,59-
16 feb 202434,8134,8134,8134,8134,81-
15 feb 202435,1135,1135,1135,1135,11-
14 feb 202433,9733,9733,9733,9733,97-
13 feb 202433,5233,5233,5233,5233,52-
12 feb 202434,9234,9234,9234,9234,92-
09 feb 202434,3334,3334,3334,3334,33-
08 feb 202433,9233,9233,9233,9233,92-
07 feb 202433,7533,7533,7533,7533,75-
06 feb 202434,0134,0134,0134,0134,01-
05 feb 202434,2634,2634,2634,2634,26-
02 feb 202434,6334,6334,6334,6334,63-
01 feb 202434,8634,8634,8634,8634,86-
31 ene 202435,3035,3035,3035,3035,30-
30 ene 202436,9236,9236,9236,9236,92-
29 ene 202437,1137,1137,1137,1137,11-
26 ene 202436,7636,7636,7636,7636,76-
25 ene 202436,6336,6336,6336,6336,63-
24 ene 202436,9036,9036,9036,9036,90-
23 ene 202436,6436,6436,6436,6436,64-
22 ene 202436,9536,9536,9536,9536,95-
19 ene 202435,6035,6035,6035,6035,60-
18 ene 202435,6035,6035,6035,6035,60-
17 ene 202435,4335,4335,4335,4335,43-
16 ene 202435,5635,5635,5635,5635,56-
12 ene 202436,1936,1936,1936,1936,19-
11 ene 202436,4436,4436,4436,4436,44-
10 ene 202436,7436,7436,7436,7436,74-
09 ene 202436,7136,7136,7136,7136,71-
08 ene 202437,1637,1637,1637,1637,16-
05 ene 202436,9636,9636,9636,9636,96-
04 ene 202436,8236,8236,8236,8236,82-
03 ene 202436,7136,7136,7136,7136,71-
02 ene 202437,5037,5037,5037,5037,50-
29 dic 202337,5437,5437,5437,5437,54-
28 dic 202338,1038,1038,1038,1038,10-
27 dic 202338,1638,1638,1638,1638,16-
26 dic 202338,1138,1138,1138,1138,11-
22 dic 202337,6037,6037,6037,6037,60-
21 dic 202337,3237,3237,3237,3237,32-
20 dic 202337,0437,0437,0437,0437,04-
19 dic 202337,5337,5337,5337,5337,53-
18 dic 202336,9436,9436,9436,9436,94-
15 dic 202337,1237,1237,1237,1237,12-
14 dic 202337,4837,4837,4837,4837,48-
14 dic 20230.3 Dividendo
13 dic 202336,7236,7236,7236,7236,42-
12 dic 202334,9134,9134,9134,9134,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...