Matthews China Small Companies (MCSMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 25 abr 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 24 abr 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 23 abr 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 22 abr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 19 abr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 18 abr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 17 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 16 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 15 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 12 abr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 11 abr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 10 abr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 09 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 08 abr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 05 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 04 abr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 03 abr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 02 abr 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 01 abr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 28 mar 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 27 mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 26 mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 25 mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 22 mar 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 21 mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 20 mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 19 mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 18 mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 15 mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 14 mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 13 mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 12 mar 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 11 mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 08 mar 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 07 mar 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 06 mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 05 mar 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 04 mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 01 mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 29 feb 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 28 feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 27 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 26 feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 23 feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 22 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 21 feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 20 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 16 feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 15 feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 14 feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 13 feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 12 feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 09 feb 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 08 feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 07 feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 06 feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 05 feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 02 feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 01 feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 31 ene 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 30 ene 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 29 ene 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 26 ene 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 25 ene 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 24 ene 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 23 ene 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 22 ene 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 19 ene 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 18 ene 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 17 ene 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 16 ene 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 12 ene 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 11 ene 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 10 ene 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 09 ene 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 08 ene 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 05 ene 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 04 ene 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 03 ene 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 02 ene 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 29 dic 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 28 dic 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 27 dic 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 26 dic 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 22 dic 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 21 dic 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 20 dic 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 19 dic 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 18 dic 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 15 dic 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 14 dic 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 14 dic 2023 | 0.211 Dividendo | |||||
| 13 dic 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.77 | - |
| 12 dic 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.79 | - |
| 11 dic 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.78 | - |
| 08 dic 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.69 | - |
| 07 dic 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.80 | - |
| 06 dic 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.79 | - |
| 05 dic 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.76 | - |
| *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.