U.S. markets open in 5 hours 47 minutes
F S&P 500
5,053.25 +5.75 (+0.11%) F Dow Jones
38,525.00 +57.00 (+0.15%) F Nasdaq
17,365.75 +15.75 (+0.09%) E-mini Russell 2000 Index Futur
1,984.00 +1.40 (+0.07%) Petróleo
82.23 +0.33 (+0.40%) Oro
2,321.00 -25.40 (-1.08%)
Catalyst/Millburn Hedge Strategy A (MBXAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 19 abr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 18 abr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 17 abr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 16 abr 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 15 abr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 12 abr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 11 abr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 10 abr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 09 abr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 08 abr 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 05 abr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 04 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 03 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 02 abr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 01 abr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 28 mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 27 mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 26 mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 25 mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 22 mar 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 21 mar 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 20 mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 19 mar 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 18 mar 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 15 mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 14 mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 13 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 12 mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 11 mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 08 mar 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 07 mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 06 mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 05 mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 04 mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 01 mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 29 feb 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 28 feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 27 feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 26 feb 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 23 feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 22 feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 21 feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 20 feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 16 feb 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 15 feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 14 feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 13 feb 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 12 feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 09 feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 08 feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 07 feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 06 feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 05 feb 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 02 feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 01 feb 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 31 ene 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 30 ene 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 29 ene 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 26 ene 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 25 ene 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 24 ene 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 23 ene 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 22 ene 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 19 ene 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 18 ene 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 17 ene 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 16 ene 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 12 ene 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 11 ene 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 10 ene 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 09 ene 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 08 ene 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 05 ene 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 04 ene 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 03 ene 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 02 ene 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 29 dic 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 28 dic 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 27 dic 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 26 dic 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 22 dic 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 21 dic 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 20 dic 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 19 dic 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 18 dic 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 15 dic 2023 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 14 dic 2023 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 13 dic 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 12 dic 2023 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 12 dic 2023 | 0.557 Dividendo | |||||
| 12 dic 2023 | 0.147 Ganancias de capital | |||||
| 11 dic 2023 | 36.65 | 36.65 | 36.65 | 36.65 | 35.95 | - |
| 08 dic 2023 | 36.48 | 36.48 | 36.48 | 36.48 | 35.78 | - |
| 07 dic 2023 | 36.07 | 36.07 | 36.07 | 36.07 | 35.38 | - |
| 06 dic 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 35.39 | - |
| 05 dic 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 35.49 | - |
| 04 dic 2023 | 36.62 | 36.62 | 36.62 | 36.62 | 35.92 | - |
| 01 dic 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 35.75 | - |
| 30 nov 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 35.80 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.