U.S. markets closed

FMI International Fund (FMIYX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
35.63-0.26 (-0.72%)
Al cierre: 08:05AM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 2024------
30 abr 202435.6335.6335.6335.6335.63-
29 abr 202435.8935.8935.8935.8935.89-
26 abr 202435.6035.6035.6035.6035.60-
25 abr 202435.2735.2735.2735.2735.27-
24 abr 202435.4135.4135.4135.4135.41-
23 abr 202435.4635.4635.4635.4635.46-
22 abr 202435.2335.2335.2335.2335.23-
19 abr 202434.8434.8434.8434.8434.84-
18 abr 202434.9134.9134.9134.9134.91-
17 abr 202434.6934.6934.6934.6934.69-
16 abr 202434.7734.7734.7734.7734.77-
15 abr 202434.9934.9934.9934.9934.99-
12 abr 202435.0935.0935.0935.0935.09-
11 abr 202435.5535.5535.5535.5535.55-
10 abr 202435.5235.5235.5235.5235.52-
09 abr 202435.6135.6135.6135.6135.61-
08 abr 202435.6235.6235.6235.6235.62-
05 abr 202435.6535.6535.6535.6535.65-
04 abr 202435.4535.4535.4535.4535.45-
03 abr 202435.7135.7135.7135.7135.71-
02 abr 202435.7035.7035.7035.7035.70-
01 abr 202435.9135.9135.9135.9135.91-
28 mar 202435.9835.9835.9835.9835.98-
27 mar 202436.1436.1436.1436.1436.14-
26 mar 202435.9135.9135.9135.9135.91-
25 mar 202435.6835.6835.6835.6835.68-
22 mar 202435.8435.8435.8435.8435.84-
21 mar 202435.8035.8035.8035.8035.80-
20 mar 202435.6635.6635.6635.6635.66-
19 mar 202435.4235.4235.4235.4235.42-
18 mar 202435.1735.1735.1735.1735.17-
15 mar 202435.2035.2035.2035.2035.20-
14 mar 202435.2935.2935.2935.2935.29-
13 mar 202435.2635.2635.2635.2635.26-
12 mar 202435.2735.2735.2735.2735.27-
11 mar 202434.9734.9734.9734.9734.97-
08 mar 202434.8334.8334.8334.8334.83-
07 mar 202434.9834.9834.9834.9834.98-
06 mar 202434.8534.8534.8534.8534.85-
05 mar 202434.6034.6034.6034.6034.60-
04 mar 202434.7934.7934.7934.7934.79-
01 mar 202434.7834.7834.7834.7834.78-
29 feb 202434.4834.4834.4834.4834.48-
28 feb 202434.3334.3334.3334.3334.33-
27 feb 202434.5534.5534.5534.5534.55-
26 feb 202434.6334.6334.6334.6334.63-
23 feb 202434.7534.7534.7534.7534.75-
22 feb 202434.9734.9734.9734.9734.97-
21 feb 202434.6334.6334.6334.6334.63-
20 feb 202434.5934.5934.5934.5934.59-
16 feb 202434.6334.6334.6334.6334.63-
15 feb 202434.4934.4934.4934.4934.49-
14 feb 202434.3134.3134.3134.3134.31-
13 feb 202434.0934.0934.0934.0934.09-
12 feb 202434.3934.3934.3934.3934.39-
09 feb 202434.3334.3334.3334.3334.33-
08 feb 202434.2734.2734.2734.2734.27-
07 feb 202434.1734.1734.1734.1734.17-
06 feb 202434.1434.1434.1434.1434.14-
05 feb 202434.0134.0134.0134.0134.01-
02 feb 202434.1534.1534.1534.1534.15-
01 feb 202434.1434.1434.1434.1434.14-
31 ene 202433.9033.9033.9033.9033.90-
30 ene 202434.2034.2034.2034.2034.20-
29 ene 202434.2534.2534.2534.2534.25-
26 ene 202434.1234.1234.1234.1234.12-
25 ene 202433.9533.9533.9533.9533.95-
24 ene 202433.8333.8333.8333.8333.83-
23 ene 202433.8633.8633.8633.8633.86-
22 ene 202433.9133.9133.9133.9133.91-
19 ene 202433.8233.8233.8233.8233.82-
18 ene 202433.7333.7333.7333.7333.73-
17 ene 202433.7033.7033.7033.7033.70-
16 ene 202433.7033.7033.7033.7033.70-
12 ene 202433.8933.8933.8933.8933.89-
11 ene 202433.7133.7133.7133.7133.71-
10 ene 202433.8033.8033.8033.8033.80-
09 ene 202433.5833.5833.5833.5833.58-
08 ene 202433.8133.8133.8133.8133.81-
05 ene 202433.5233.5233.5233.5233.52-
04 ene 202433.6533.6533.6533.6533.65-
03 ene 202433.5633.5633.5633.5633.56-
02 ene 202433.9633.9633.9633.9633.96-
29 dic 202334.0434.0434.0434.0434.04-
28 dic 202334.0834.0834.0834.0834.08-
27 dic 202334.0734.0734.0734.0734.07-
26 dic 202334.0134.0134.0134.0134.01-
22 dic 202333.8933.8933.8933.8933.89-
21 dic 202333.8433.8433.8433.8433.84-
20 dic 202333.5933.5933.5933.5933.59-
19 dic 202333.7033.7033.7033.7033.70-
18 dic 202333.5633.5633.5633.5633.56-
15 dic 202333.4533.4533.4533.4533.45-
14 dic 202333.6133.6133.6133.6133.61-
13 dic 202333.3233.3233.3233.3233.32-
12 dic 202333.4433.4433.4433.4433.44-
11 dic 202333.3633.3633.3633.3633.36-
08 dic 202333.2133.2133.2133.2133.21-
07 dic 202332.9432.9432.9432.9432.94-
*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...