U.S. markets close in 1 hour 58 minutes

MoneyLion Inc. (ML)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.76+1.62 (+1.62%)
A partir del 02:01PM EDT. Mercado abierto.
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 may 2024102.42106.8296.20101.76101.76243,571
29 may 202496.58100.8594.94100.14100.14198,800
28 may 202496.7899.8294.6198.4498.44258,100
24 may 202479.9497.4779.7593.8493.84508,300
23 may 202483.6984.1877.8379.8079.80147,300
22 may 202484.0385.0581.3782.3982.3997,300
21 may 202483.0686.2581.4684.9784.97158,900
20 may 202478.4885.0078.4883.3783.37180,800
17 may 202473.7778.8973.2277.7277.7296,700
16 may 202479.6379.6373.7973.7973.79118,900
15 may 202482.8983.0078.7979.6479.64190,000
14 may 202480.1181.8279.5380.9980.9992,100
13 may 202482.6784.8079.3080.7580.75124,800
10 may 202482.6983.6180.4081.4381.43127,700
09 may 202477.6483.1175.9181.9581.95199,500
08 may 202472.1777.8369.2777.6477.64215,100
07 may 202481.5084.9968.3271.5371.53359,900
06 may 202471.2473.8370.4671.4071.40209,300
03 may 202470.3573.3269.2871.0671.06228,000
02 may 202468.7269.1365.5768.9768.9773,800
01 may 202465.9668.8264.3667.3067.30142,000
30 abr 202465.9968.3465.4766.3166.31184,200
29 abr 202471.1071.9866.0366.6366.63109,100
26 abr 202468.8971.8068.6070.9370.93112,300
25 abr 202468.3869.5766.8468.6468.6488,300
24 abr 202470.7071.5269.3070.1570.1583,200
23 abr 202468.3872.0068.3870.4870.48100,500
22 abr 202469.8570.5167.0668.5368.5394,600
19 abr 202471.3272.3668.7069.1369.13111,700
18 abr 202471.8474.3571.0072.3772.3760,500
17 abr 202476.1176.9071.7772.3472.3464,700
16 abr 202471.9375.4470.0075.0675.06130,700
15 abr 202480.9482.4771.8572.4572.45184,400
12 abr 202479.8679.9776.0178.6478.64130,800
11 abr 202480.1280.9377.0080.5480.54149,400
10 abr 202477.4681.2575.1878.5478.54227,500
09 abr 202486.4787.0077.5178.8578.85264,400
08 abr 202477.9986.0875.5985.9285.92314,300
05 abr 202470.0176.7069.8076.6376.63183,100
04 abr 202471.9974.9469.4170.0870.08154,100
03 abr 202468.4573.4467.2170.6070.60192,800
02 abr 202465.0167.2463.8067.1067.10151,100
01 abr 202471.5271.6165.5566.4366.43192,700
28 mar 202472.6875.4170.7371.3271.32246,500
27 mar 202476.2476.2471.8972.2672.26153,400
26 mar 202474.9979.2672.6575.8075.80219,500
25 mar 202472.3975.0071.5074.2474.24158,000
22 mar 202465.1873.2163.6372.5072.50254,300
21 mar 202464.6365.9962.5063.5263.52116,400
20 mar 202463.7565.1561.6763.0563.05139,300
19 mar 202462.0064.0257.3963.5163.51234,700
18 mar 202461.2563.8760.5362.3862.38158,000
15 mar 202463.2664.6258.9061.2561.25221,800
14 mar 202472.0273.9162.4263.0963.09242,000
13 mar 202465.4475.8465.0073.0073.00386,100
12 mar 202465.2765.6962.0065.6865.68366,200
11 mar 202473.0074.7759.2564.5964.59507,600
08 mar 202469.0975.7465.5074.4974.49395,200
07 mar 202459.4670.8658.4167.3667.36764,700
06 mar 202451.1152.6650.3552.5552.55192,100
05 mar 202449.6952.6749.5850.2850.28166,100
04 mar 202452.2552.8249.0350.0650.0696,700
01 mar 202450.5751.8648.6151.8651.86121,200
29 feb 202450.1251.3849.7850.0450.0459,200
28 feb 202452.1552.4949.3449.3649.3667,000
27 feb 202452.6853.0050.9452.1652.1689,900
26 feb 202448.0652.6748.0652.0752.0793,600
23 feb 202446.9949.1546.5648.5548.5559,800
22 feb 202446.6948.7546.6947.2147.2175,300
21 feb 202450.4050.6746.1046.6746.67134,600
20 feb 202452.6452.6450.4151.1351.1365,600
16 feb 202450.0252.6448.5052.3552.35220,300
15 feb 202449.0550.4448.4150.1950.19137,800
14 feb 202448.3248.8447.0048.5448.5482,700
13 feb 202447.7647.7644.7646.5246.5287,800
12 feb 202449.4150.9848.1449.3549.3589,800
09 feb 202449.6349.8148.0949.4449.4473,200
08 feb 202448.3150.5447.9548.9548.95102,100
07 feb 202448.1048.6045.9748.0348.03108,600
06 feb 202448.9349.8946.1747.8747.8795,700
05 feb 202446.1850.3145.4548.9548.95130,700
02 feb 202444.0646.2843.8145.5545.5567,100
01 feb 202446.4246.4243.8145.3445.3461,000
31 ene 202445.0947.2644.7146.1146.11105,000
30 ene 202451.1751.9444.5745.8445.84174,300
29 ene 202449.2351.8148.3251.1551.15150,200
26 ene 202448.2349.2346.9948.8348.8396,700
25 ene 202448.6248.9046.5547.9447.9474,400
24 ene 202450.0750.5746.9247.3847.38107,400
23 ene 202451.6451.8847.4048.6148.61117,600
22 ene 202449.3551.0947.1350.6850.68175,700
19 ene 202451.2151.2147.2748.6948.69172,400
18 ene 202454.4554.9950.4251.1151.11223,200
17 ene 202454.7957.2654.5554.9954.9996,700
16 ene 202454.7758.3354.0056.5356.53143,100
12 ene 202456.2859.9054.8157.8057.80207,700
11 ene 202458.3658.3649.7656.0756.07369,800
10 ene 202463.9265.7857.8159.4059.40317,400
09 ene 202464.7965.1562.8663.9663.96120,500
08 ene 202462.8266.9961.2965.1365.13176,800
*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...