Victory Integrity Discovery R (MMERX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EST
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 07 dic 2023 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 06 dic 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 05 dic 2023 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 04 dic 2023 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 01 dic 2023 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 30 nov 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 29 nov 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 28 nov 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 27 nov 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 24 nov 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 22 nov 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 21 nov 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 20 nov 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 17 nov 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 16 nov 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 15 nov 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 14 nov 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 13 nov 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 10 nov 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 09 nov 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 08 nov 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 07 nov 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 06 nov 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 03 nov 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 02 nov 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 01 nov 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 31 oct 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 30 oct 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 27 oct 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 26 oct 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 25 oct 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 24 oct 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 23 oct 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 20 oct 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 19 oct 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 18 oct 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 17 oct 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 16 oct 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 13 oct 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 12 oct 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 11 oct 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 10 oct 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 09 oct 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 06 oct 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 05 oct 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 04 oct 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 03 oct 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 02 oct 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 29 sept 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 28 sept 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 27 sept 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 26 sept 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 25 sept 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 22 sept 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 21 sept 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 20 sept 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 19 sept 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 18 sept 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 15 sept 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 14 sept 2023 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 13 sept 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 12 sept 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 11 sept 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 08 sept 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 07 sept 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 06 sept 2023 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 05 sept 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 01 sept 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 31 ago 2023 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 30 ago 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 29 ago 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| 28 ago 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 25 ago 2023 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 24 ago 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 23 ago 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 22 ago 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 21 ago 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 18 ago 2023 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 17 ago 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 16 ago 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 15 ago 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 14 ago 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 11 ago 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| 10 ago 2023 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| 09 ago 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 08 ago 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 07 ago 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 04 ago 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 03 ago 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 02 ago 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 01 ago 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 31 jul 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 28 jul 2023 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 27 jul 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 26 jul 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 25 jul 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 24 jul 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 21 jul 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 20 jul 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| *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.