Matthews China Investor (MCHFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 30 abr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 29 abr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 26 abr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 25 abr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 24 abr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 23 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 22 abr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 19 abr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 18 abr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 17 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 16 abr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 15 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 12 abr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 11 abr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 10 abr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 09 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 08 abr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 05 abr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 04 abr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 03 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 02 abr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 01 abr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 28 mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 27 mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 26 mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 25 mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 22 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 21 mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 20 mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 19 mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 18 mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 15 mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 14 mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 13 mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 12 mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 11 mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 08 mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 07 mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 06 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 05 mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 04 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 01 mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 29 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 28 feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 27 feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 26 feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 23 feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 22 feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 21 feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 20 feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 16 feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 15 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 14 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 13 feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 12 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 09 feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 08 feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 07 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 06 feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 05 feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 02 feb 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 01 feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 31 ene 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 30 ene 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 29 ene 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 26 ene 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 25 ene 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 24 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 23 ene 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 22 ene 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 19 ene 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 18 ene 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 17 ene 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 16 ene 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 12 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 11 ene 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 10 ene 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 09 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 08 ene 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 05 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 04 ene 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 03 ene 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 02 ene 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 29 dic 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 28 dic 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 27 dic 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 26 dic 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 22 dic 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 21 dic 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 20 dic 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 19 dic 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 18 dic 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 15 dic 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 14 dic 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 14 dic 2023 | 0.091 Dividendo | |||||
| 13 dic 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.18 | - |
| 12 dic 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.31 | - |
| 11 dic 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.26 | - |
| *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.