U.S. markets close in 5 hours 58 minutes

FMI International Fund (FMIJX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
35.42-0.05 (-0.14%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 2024------
01 may 202435.4235.4235.4235.4235.42-
30 abr 202435.4735.4735.4735.4735.47-
29 abr 202435.7335.7335.7335.7335.73-
26 abr 202435.4435.4435.4435.4435.44-
25 abr 202435.1235.1235.1235.1235.12-
24 abr 202435.2535.2535.2535.2535.25-
23 abr 202435.3035.3035.3035.3035.30-
22 abr 202435.0735.0735.0735.0735.07-
19 abr 202434.6834.6834.6834.6834.68-
18 abr 202434.7634.7634.7634.7634.76-
17 abr 202434.5334.5334.5334.5334.53-
16 abr 202434.6134.6134.6134.6134.61-
15 abr 202434.8434.8434.8434.8434.84-
12 abr 202434.9434.9434.9434.9434.94-
11 abr 202435.3935.3935.3935.3935.39-
10 abr 202435.3635.3635.3635.3635.36-
09 abr 202435.4535.4535.4535.4535.45-
08 abr 202435.4735.4735.4735.4735.47-
05 abr 202435.4935.4935.4935.4935.49-
04 abr 202435.2935.2935.2935.2935.29-
03 abr 202435.5535.5535.5535.5535.55-
02 abr 202435.5435.5435.5435.5435.54-
01 abr 202435.7535.7535.7535.7535.75-
28 mar 202435.8235.8235.8235.8235.82-
27 mar 202435.9935.9935.9935.9935.99-
26 mar 202435.7635.7635.7635.7635.76-
25 mar 202435.5235.5235.5235.5235.52-
22 mar 202435.6835.6835.6835.6835.68-
21 mar 202435.6535.6535.6535.6535.65-
20 mar 202435.5135.5135.5135.5135.51-
19 mar 202435.2735.2735.2735.2735.27-
18 mar 202435.0135.0135.0135.0135.01-
15 mar 202435.0535.0535.0535.0535.05-
14 mar 202435.1335.1335.1335.1335.13-
13 mar 202435.1135.1135.1135.1135.11-
12 mar 202435.1235.1235.1235.1235.12-
11 mar 202434.8234.8234.8234.8234.82-
08 mar 202434.6834.6834.6834.6834.68-
07 mar 202434.8334.8334.8334.8334.83-
06 mar 202434.7034.7034.7034.7034.70-
05 mar 202434.4534.4534.4534.4534.45-
04 mar 202434.6434.6434.6434.6434.64-
01 mar 202434.6434.6434.6434.6434.64-
29 feb 202434.3334.3334.3334.3334.33-
28 feb 202434.1934.1934.1934.1934.19-
27 feb 202434.4034.4034.4034.4034.40-
26 feb 202434.4834.4834.4834.4834.48-
23 feb 202434.6034.6034.6034.6034.60-
22 feb 202434.8234.8234.8234.8234.82-
21 feb 202434.4934.4934.4934.4934.49-
20 feb 202434.4534.4534.4534.4534.45-
16 feb 202434.4834.4834.4834.4834.48-
15 feb 202434.3534.3534.3534.3534.35-
14 feb 202434.1734.1734.1734.1734.17-
13 feb 202433.9533.9533.9533.9533.95-
12 feb 202434.2534.2534.2534.2534.25-
09 feb 202434.1834.1834.1834.1834.18-
08 feb 202434.1334.1334.1334.1334.13-
07 feb 202434.0334.0334.0334.0334.03-
06 feb 202434.0034.0034.0034.0034.00-
05 feb 202433.8733.8733.8733.8733.87-
02 feb 202434.0134.0134.0134.0134.01-
01 feb 202433.9933.9933.9933.9933.99-
31 ene 202433.7633.7633.7633.7633.76-
30 ene 202434.0634.0634.0634.0634.06-
29 ene 202434.1134.1134.1134.1134.11-
26 ene 202433.9833.9833.9833.9833.98-
25 ene 202433.8133.8133.8133.8133.81-
24 ene 202433.6933.6933.6933.6933.69-
23 ene 202433.7233.7233.7233.7233.72-
22 ene 202433.7733.7733.7733.7733.77-
19 ene 202433.6833.6833.6833.6833.68-
18 ene 202433.5933.5933.5933.5933.59-
17 ene 202433.2733.2733.2733.2733.27-
16 ene 202433.5633.5633.5633.5633.56-
12 ene 202433.7633.7633.7633.7633.76-
11 ene 202433.5833.5833.5833.5833.58-
10 ene 202433.6633.6633.6633.6633.66-
09 ene 202433.4533.4533.4533.4533.45-
08 ene 202433.6833.6833.6833.6833.68-
05 ene 202433.3833.3833.3833.3833.38-
04 ene 202433.5133.5133.5133.5133.51-
03 ene 202433.4333.4333.4333.4333.43-
02 ene 202433.8233.8233.8233.8233.82-
29 dic 202333.9033.9033.9033.9033.90-
28 dic 202333.9433.9433.9433.9433.94-
27 dic 202333.9333.9333.9333.9333.93-
26 dic 202333.8833.8833.8833.8833.88-
22 dic 202333.7533.7533.7533.7533.75-
21 dic 202333.7133.7133.7133.7133.71-
20 dic 202333.4533.4533.4533.4533.45-
19 dic 202333.5733.5733.5733.5733.57-
18 dic 202333.4333.4333.4333.4333.43-
15 dic 202333.3133.3133.3133.3133.31-
14 dic 202333.4833.4833.4833.4833.48-
13 dic 202333.1933.1933.1933.1933.19-
12 dic 202333.3133.3133.3133.3133.31-
11 dic 202333.2233.2233.2233.2233.22-
08 dic 202333.0833.0833.0833.0833.08-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...