Praxis Growth Index A (MGNDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 25 abr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 24 abr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 23 abr 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 22 abr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 19 abr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 18 abr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 17 abr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 16 abr 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 15 abr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 12 abr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 11 abr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 10 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 09 abr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 08 abr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 05 abr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 04 abr 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 03 abr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 02 abr 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 01 abr 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 28 mar 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 27 mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 26 mar 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 25 mar 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 22 mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 21 mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 20 mar 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 19 mar 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 18 mar 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 15 mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 14 mar 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 13 mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 12 mar 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 11 mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 08 mar 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 07 mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 06 mar 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 05 mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 04 mar 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 01 mar 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 29 feb 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 28 feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 27 feb 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 26 feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 23 feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 22 feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 21 feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 20 feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 16 feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 15 feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 14 feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 13 feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 12 feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 09 feb 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 08 feb 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 07 feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 06 feb 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 05 feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 02 feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 01 feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 31 ene 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 30 ene 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 29 ene 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 26 ene 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 25 ene 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 24 ene 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 23 ene 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 22 ene 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 19 ene 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 18 ene 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 17 ene 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 16 ene 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 12 ene 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 11 ene 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 10 ene 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 09 ene 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 08 ene 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 05 ene 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 04 ene 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 03 ene 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 02 ene 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 29 dic 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 28 dic 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 28 dic 2023 | 0.232 Dividendo | |||||
| 27 dic 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 37.08 | - |
| 26 dic 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 37.03 | - |
| 22 dic 2023 | 37.15 | 37.15 | 37.15 | 37.15 | 36.92 | - |
| 21 dic 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 36.93 | - |
| 20 dic 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.53 | - |
| 19 dic 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.02 | - |
| 18 dic 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.75 | - |
| 15 dic 2023 | 36.79 | 36.79 | 36.79 | 36.79 | 36.56 | - |
| 15 dic 2023 | 0 Dividendo | |||||
| 15 dic 2023 | 0.426 Ganancias de capital | |||||
| 14 dic 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 36.54 | - |
| 13 dic 2023 | 37.18 | 37.18 | 37.18 | 37.18 | 36.53 | - |
| 12 dic 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.04 | - |
| 11 dic 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 35.88 | - |
| 08 dic 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 35.83 | - |
| 07 dic 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 35.72 | - |
| *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.