Praxis Growth Index Fund (MMDEX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 01 may 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 30 abr 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 29 abr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 26 abr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 25 abr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 24 abr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 23 abr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 22 abr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 19 abr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 18 abr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 17 abr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 16 abr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 15 abr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 12 abr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 11 abr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 10 abr 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 09 abr 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 08 abr 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 05 abr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 04 abr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 03 abr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 02 abr 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 01 abr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 28 mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 27 mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 26 mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 25 mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 22 mar 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 21 mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 20 mar 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 19 mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 18 mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 15 mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 14 mar 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 13 mar 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 12 mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 11 mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 08 mar 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 07 mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 06 mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 05 mar 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 04 mar 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 01 mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 29 feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 28 feb 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 27 feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 26 feb 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 23 feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 22 feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 21 feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 20 feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 16 feb 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 15 feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 14 feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 13 feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 12 feb 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 09 feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 08 feb 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 07 feb 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 06 feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 05 feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 02 feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 01 feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 31 ene 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 30 ene 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 29 ene 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 26 ene 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 25 ene 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 24 ene 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 23 ene 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 22 ene 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 19 ene 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 18 ene 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 17 ene 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 16 ene 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 12 ene 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 11 ene 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 10 ene 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 09 ene 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 08 ene 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 05 ene 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 04 ene 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 03 ene 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 02 ene 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 29 dic 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 28 dic 2023 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 28 dic 2023 | 0.328 Dividendo | |||||
| 27 dic 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.56 | - |
| 26 dic 2023 | 37.83 | 37.83 | 37.83 | 37.83 | 37.50 | - |
| 22 dic 2023 | 37.72 | 37.72 | 37.72 | 37.72 | 37.39 | - |
| 21 dic 2023 | 37.73 | 37.73 | 37.73 | 37.73 | 37.40 | - |
| 20 dic 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 37.00 | - |
| 19 dic 2023 | 37.82 | 37.82 | 37.82 | 37.82 | 37.49 | - |
| 18 dic 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.22 | - |
| 15 dic 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.04 | - |
| 15 dic 2023 | 0 Dividendo | |||||
| 15 dic 2023 | 0.426 Ganancias de capital | |||||
| *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.