AMG GW&K International Small Cap I (MECIX)
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 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 30 abr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 29 abr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 26 abr 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 25 abr 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 24 abr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 23 abr 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 22 abr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 19 abr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 18 abr 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 17 abr 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 16 abr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 15 abr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 12 abr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 11 abr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 10 abr 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 09 abr 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 08 abr 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 05 abr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 04 abr 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 03 abr 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 02 abr 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 01 abr 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 28 mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 27 mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 26 mar 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 25 mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 22 mar 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 21 mar 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 20 mar 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 19 mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 18 mar 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 15 mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 14 mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 13 mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 12 mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 11 mar 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 08 mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 07 mar 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 06 mar 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 05 mar 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 04 mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 01 mar 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 29 feb 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 28 feb 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 27 feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 26 feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 23 feb 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 22 feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 21 feb 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 20 feb 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 16 feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 15 feb 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 14 feb 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 13 feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 12 feb 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 09 feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 08 feb 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 07 feb 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 06 feb 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 05 feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 02 feb 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 01 feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 31 ene 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 30 ene 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 29 ene 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 26 ene 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 25 ene 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 24 ene 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 23 ene 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 22 ene 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 19 ene 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 18 ene 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 17 ene 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 16 ene 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 12 ene 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 11 ene 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 10 ene 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 09 ene 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 08 ene 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 05 ene 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 04 ene 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 03 ene 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 02 ene 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 29 dic 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 28 dic 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 27 dic 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 26 dic 2023 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 22 dic 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 21 dic 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 20 dic 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 19 dic 2023 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 18 dic 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 15 dic 2023 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 14 dic 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 14 dic 2023 | 0.706 Dividendo | |||||
| 13 dic 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 44.44 | - |
| 12 dic 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.00 | - |
| 11 dic 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 44.18 | - |
| *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.