U.S. markets open in 2 hours 18 minutes
F S&P 500
5,031.75 -17.25 (-0.34%) F Dow Jones
37,943.00 -64.00 (-0.17%) F Nasdaq
17,450.25 -97.00 (-0.55%) E-mini Russell 2000 Index Futur
1,948.50 -9.60 (-0.49%) Petróleo
82.10 -0.63 (-0.76%) Oro
2,394.70 -3.30 (-0.14%)
Catalyst/Millburn Hedge Strategy C (MBXCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 17 abr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 16 abr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 15 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 12 abr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 11 abr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 10 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 09 abr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 08 abr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 05 abr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 04 abr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 03 abr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 02 abr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 01 abr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 28 mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 27 mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 26 mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 25 mar 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 22 mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 21 mar 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 20 mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 19 mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 18 mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 15 mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 14 mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 13 mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 12 mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 11 mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 08 mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 07 mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 06 mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 05 mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 04 mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 01 mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 29 feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 28 feb 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 27 feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 26 feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 23 feb 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 22 feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 21 feb 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 20 feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 16 feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 15 feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 14 feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 13 feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 12 feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 09 feb 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 08 feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 07 feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 06 feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 05 feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 02 feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 01 feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 31 ene 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 30 ene 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 29 ene 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 26 ene 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 25 ene 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 24 ene 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 23 ene 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 22 ene 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 19 ene 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 18 ene 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 17 ene 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 16 ene 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 12 ene 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 11 ene 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 10 ene 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 09 ene 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 08 ene 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 05 ene 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 04 ene 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 03 ene 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 02 ene 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 29 dic 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 28 dic 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 27 dic 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 26 dic 2023 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 22 dic 2023 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 21 dic 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 20 dic 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 19 dic 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 18 dic 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 15 dic 2023 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 14 dic 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 13 dic 2023 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 12 dic 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 12 dic 2023 | 0.298 Dividendo | |||||
| 12 dic 2023 | 0.147 Ganancias de capital | |||||
| 11 dic 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 35.03 | - |
| 08 dic 2023 | 35.32 | 35.32 | 35.32 | 35.32 | 34.88 | - |
| 07 dic 2023 | 34.92 | 34.92 | 34.92 | 34.92 | 34.48 | - |
| 06 dic 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 34.49 | - |
| 05 dic 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 34.60 | - |
| 04 dic 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 35.01 | - |
| 01 dic 2023 | 35.29 | 35.29 | 35.29 | 35.29 | 34.85 | - |
| 30 nov 2023 | 35.34 | 35.34 | 35.34 | 35.34 | 34.90 | - |
| 29 nov 2023 | 35.09 | 35.09 | 35.09 | 35.09 | 34.65 | - |
| 28 nov 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 34.78 | - |
| *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.