Matthews Japan Investor (MJFOX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 25 jul 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 24 jul 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 23 jul 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 22 jul 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 19 jul 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 18 jul 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 17 jul 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 16 jul 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 15 jul 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 12 jul 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 11 jul 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 10 jul 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 09 jul 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 08 jul 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 05 jul 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 03 jul 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 02 jul 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 01 jul 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 28 jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 27 jun 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 26 jun 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 25 jun 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 24 jun 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 21 jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 20 jun 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 18 jun 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 17 jun 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 14 jun 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 13 jun 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 12 jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 11 jun 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 10 jun 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 07 jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 06 jun 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 05 jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 04 jun 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 03 jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 31 may 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 30 may 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 29 may 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 28 may 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 24 may 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 23 may 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 22 may 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 21 may 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 20 may 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 17 may 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 16 may 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 15 may 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 14 may 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 13 may 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 10 may 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 09 may 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 08 may 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 07 may 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 06 may 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 03 may 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 02 may 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 01 may 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 30 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 29 abr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 26 abr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 25 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 24 abr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 23 abr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 22 abr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 19 abr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 18 abr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 17 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 16 abr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 15 abr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 12 abr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 11 abr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 10 abr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 09 abr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 08 abr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 05 abr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 04 abr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 03 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 02 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 01 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 28 mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 27 mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 26 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 25 mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 22 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 21 mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 20 mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 19 mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 18 mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 15 mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 14 mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 13 mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 12 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 11 mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 08 mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 07 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 06 mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 05 mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| *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.