Matthews Japan Fund (MJFOX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
31 mar 2022 - 31 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2023 | - | - | - | - | - | - |
| 30 mar 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 29 mar 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 28 mar 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 27 mar 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 24 mar 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 23 mar 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 22 mar 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 21 mar 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 20 mar 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 17 mar 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 16 mar 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 15 mar 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 14 mar 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 13 mar 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 10 mar 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 09 mar 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 08 mar 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 07 mar 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 06 mar 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 03 mar 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 02 mar 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 01 mar 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 28 feb 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 27 feb 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 24 feb 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 23 feb 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 22 feb 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 21 feb 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 17 feb 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 16 feb 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 15 feb 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 14 feb 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 13 feb 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 10 feb 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 09 feb 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 08 feb 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 07 feb 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 06 feb 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 03 feb 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 02 feb 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 01 feb 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 31 ene 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 30 ene 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 27 ene 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 26 ene 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 25 ene 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 24 ene 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 23 ene 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 20 ene 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 19 ene 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 18 ene 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 17 ene 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 13 ene 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 12 ene 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 11 ene 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 10 ene 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 09 ene 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 06 ene 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 05 ene 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 04 ene 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 03 ene 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 30 dic 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 29 dic 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 28 dic 2022 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 27 dic 2022 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 23 dic 2022 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 22 dic 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 21 dic 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 20 dic 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 19 dic 2022 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 16 dic 2022 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 15 dic 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 14 dic 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 14 dic 2022 | 0 Dividendo | |||||
| 14 dic 2022 | 1.071 Ganancias de capital | |||||
| 13 dic 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 15.33 | - |
| 12 dic 2022 | 16.16 | 16.16 | 16.16 | 16.16 | 15.10 | - |
| 09 dic 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 15.06 | - |
| 08 dic 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 15.02 | - |
| 07 dic 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 14.96 | - |
| 06 dic 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 14.86 | - |
| 05 dic 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 14.95 | - |
| 02 dic 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 15.40 | - |
| 01 dic 2022 | 16.61 | 16.61 | 16.61 | 16.61 | 15.53 | - |
| 30 nov 2022 | 16.51 | 16.51 | 16.51 | 16.51 | 15.43 | - |
| 29 nov 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 15.19 | - |
| 28 nov 2022 | 16.31 | 16.31 | 16.31 | 16.31 | 15.24 | - |
| 25 nov 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 15.37 | - |
| 23 nov 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 15.33 | - |
| 22 nov 2022 | 16.17 | 16.17 | 16.17 | 16.17 | 15.11 | - |
| 21 nov 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 14.79 | - |
| 18 nov 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 14.96 | - |
| 17 nov 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 14.97 | - |
| 16 nov 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 14.96 | - |
| 15 nov 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 15.00 | - |
| 14 nov 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 14.94 | - |
| 11 nov 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 15.21 | - |
| 10 nov 2022 | 15.96 | 15.96 | 15.96 | 15.96 | 14.92 | - |
| 09 nov 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 14.02 | - |
| *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.
