Matthews Japan Fund (MJFOX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | - | - | - | - | - | - |
| 21 sept 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 20 sept 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 19 sept 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 18 sept 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 15 sept 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 14 sept 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 13 sept 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 12 sept 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 11 sept 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 08 sept 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 07 sept 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 06 sept 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 05 sept 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 01 sept 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 31 ago 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 30 ago 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 29 ago 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 28 ago 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 25 ago 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 24 ago 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 23 ago 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 22 ago 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 21 ago 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 18 ago 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 17 ago 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 16 ago 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 15 ago 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 14 ago 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 11 ago 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 10 ago 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 09 ago 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 08 ago 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 07 ago 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 04 ago 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 03 ago 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 02 ago 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 01 ago 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 31 jul 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 28 jul 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 27 jul 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 26 jul 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 25 jul 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 24 jul 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 21 jul 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 20 jul 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 19 jul 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 18 jul 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 17 jul 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 14 jul 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 13 jul 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 12 jul 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 11 jul 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 10 jul 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 07 jul 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 06 jul 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 05 jul 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 03 jul 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 30 jun 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 29 jun 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 28 jun 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 27 jun 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 26 jun 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 23 jun 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 22 jun 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 21 jun 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 20 jun 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 16 jun 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 15 jun 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 14 jun 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 13 jun 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 12 jun 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 09 jun 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 08 jun 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 07 jun 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 06 jun 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 05 jun 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 02 jun 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 01 jun 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 31 may 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 30 may 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 26 may 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 25 may 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 24 may 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 23 may 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 22 may 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 19 may 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 18 may 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 17 may 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 16 may 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 15 may 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 12 may 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 11 may 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 10 may 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 09 may 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 08 may 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 05 may 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 04 may 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 03 may 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 02 may 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
