U.S. markets open in 5 hours 5 minutes
F S&P 500
5,638.00 -1.00 (-0.02%) F Dow Jones
41,662.00 +23.00 (+0.06%) F Nasdaq
19,426.50 -12.75 (-0.07%) E-mini Russell 2000 Index Futur
2,231.00 +0.30 (+0.01%) Petróleo
70.48 -0.71 (-1.00%) Oro
2,595.80 +3.40 (+0.13%)
Catalyst/Millburn Hedge Strategy C-1 (MBXFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 16 sept 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 13 sept 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 12 sept 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 11 sept 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 10 sept 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 09 sept 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 06 sept 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 05 sept 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 04 sept 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 03 sept 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 30 ago 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 29 ago 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 28 ago 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 27 ago 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 26 ago 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 23 ago 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 22 ago 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 21 ago 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 20 ago 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 19 ago 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 16 ago 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 15 ago 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 14 ago 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 13 ago 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 12 ago 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 09 ago 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 08 ago 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 07 ago 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 06 ago 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 05 ago 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 02 ago 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 01 ago 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 31 jul 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 30 jul 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 29 jul 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 26 jul 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 25 jul 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 24 jul 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 23 jul 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 22 jul 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 19 jul 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 18 jul 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 17 jul 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 16 jul 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 15 jul 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 12 jul 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 11 jul 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 10 jul 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 09 jul 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 08 jul 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 05 jul 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 03 jul 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 02 jul 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 01 jul 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 28 jun 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 27 jun 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 26 jun 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 25 jun 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 24 jun 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 21 jun 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 20 jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 18 jun 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 17 jun 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 14 jun 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 13 jun 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 12 jun 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 11 jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 10 jun 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 07 jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 06 jun 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 05 jun 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 04 jun 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 03 jun 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 31 may 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 30 may 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 29 may 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 28 may 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 24 may 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 23 may 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 22 may 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 21 may 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 20 may 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 17 may 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 16 may 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 15 may 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 14 may 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 13 may 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 10 may 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 09 may 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 08 may 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 07 may 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 06 may 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 03 may 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 02 may 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 01 may 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 30 abr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 29 abr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 26 abr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 25 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| *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.