U.S. markets open in 3 hours 6 minutes
F S&P 500
5,211.50 -2.25 (-0.04%) F Dow Jones
39,032.00 +5.00 (+0.01%) F Nasdaq
18,186.25 -13.25 (-0.07%) E-mini Russell 2000 Index Futur
2,067.30 -9.40 (-0.45%) Petróleo
77.43 -0.95 (-1.21%) Oro
2,320.20 -4.00 (-0.17%)
Matthews China Instl (MICFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 06 may 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 03 may 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 02 may 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 01 may 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 30 abr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 29 abr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 26 abr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 25 abr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 24 abr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 23 abr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 22 abr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 19 abr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 18 abr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 17 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 16 abr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 15 abr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 12 abr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 11 abr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 10 abr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 09 abr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 08 abr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 05 abr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 04 abr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 03 abr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 02 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 01 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 28 mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 27 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 26 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 25 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 22 mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 21 mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 20 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 18 mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 15 mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 14 mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 13 mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 12 mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 11 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 08 mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 07 mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 06 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 05 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 04 mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 01 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 29 feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 28 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 27 feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 26 feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 23 feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 22 feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 21 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 20 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 16 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 15 feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 14 feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 13 feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 12 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 09 feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 08 feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 07 feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 06 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 05 feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 02 feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 01 feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 31 ene 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 30 ene 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 29 ene 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 26 ene 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 25 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 24 ene 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 23 ene 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 22 ene 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 19 ene 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 18 ene 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 17 ene 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 16 ene 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 12 ene 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 11 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 10 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 09 ene 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 08 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 05 ene 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 04 ene 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 03 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 02 ene 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 29 dic 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 28 dic 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 27 dic 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 26 dic 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 22 dic 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 21 dic 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 20 dic 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 19 dic 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 18 dic 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 15 dic 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 14 dic 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 14 dic 2023 | 0.11 Dividendo | |||||
| *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.