U.S. markets closed
F S&P 500
5,534.50 +13.00 (+0.24%) F Dow Jones
39,526.00 +57.00 (+0.14%) F Nasdaq
19,974.25 +47.00 (+0.24%) E-mini Russell 2000 Index Futur
2,071.20 +6.20 (+0.30%) Petróleo
81.49 -0.05 (-0.06%) Oro
2,334.90 -4.70 (-0.20%)
Martin Midstream Partners L.P. (MMLP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3.2100 | 3.2700 | 3.1600 | 3.2300 | 3.2300 | 72,800 |
| 27 jun 2024 | 3.3400 | 3.3400 | 3.2100 | 3.2500 | 3.2500 | 78,200 |
| 26 jun 2024 | 3.3000 | 3.3800 | 3.2900 | 3.3600 | 3.3600 | 47,900 |
| 25 jun 2024 | 3.3500 | 3.3700 | 3.2800 | 3.3500 | 3.3500 | 45,300 |
| 24 jun 2024 | 3.3000 | 3.3500 | 3.2700 | 3.3500 | 3.3500 | 76,000 |
| 21 jun 2024 | 3.2500 | 3.4200 | 3.1600 | 3.3100 | 3.3100 | 170,900 |
| 20 jun 2024 | 3.2100 | 3.3200 | 3.1400 | 3.3000 | 3.3000 | 148,700 |
| 18 jun 2024 | 3.2400 | 3.3400 | 3.2000 | 3.3100 | 3.3100 | 41,100 |
| 17 jun 2024 | 3.2000 | 3.3100 | 3.1700 | 3.2500 | 3.2500 | 80,000 |
| 14 jun 2024 | 3.2800 | 3.3600 | 3.1900 | 3.2400 | 3.2400 | 50,400 |
| 13 jun 2024 | 3.2100 | 3.3300 | 3.1900 | 3.3000 | 3.3000 | 51,800 |
| 12 jun 2024 | 3.3100 | 3.3400 | 3.2300 | 3.2800 | 3.2800 | 38,500 |
| 11 jun 2024 | 3.3300 | 3.3700 | 3.2500 | 3.3000 | 3.3000 | 76,100 |
| 10 jun 2024 | 3.2100 | 3.3500 | 3.2100 | 3.2900 | 3.2900 | 79,900 |
| 07 jun 2024 | 3.3300 | 3.3300 | 3.2500 | 3.2500 | 3.2500 | 62,700 |
| 06 jun 2024 | 3.1800 | 3.3000 | 3.1200 | 3.2500 | 3.2500 | 74,600 |
| 05 jun 2024 | 3.1900 | 3.2500 | 3.1200 | 3.2100 | 3.2100 | 51,800 |
| 04 jun 2024 | 3.1500 | 3.3000 | 3.0800 | 3.2200 | 3.2200 | 312,600 |
| 03 jun 2024 | 3.1200 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 189,800 |
| 31 may 2024 | 3.2100 | 3.2900 | 3.0900 | 3.1100 | 3.1100 | 125,200 |
| 30 may 2024 | 3.2400 | 3.3000 | 3.2100 | 3.2600 | 3.2600 | 145,800 |
| 29 may 2024 | 3.1100 | 3.3300 | 3.1000 | 3.2500 | 3.2500 | 272,300 |
| 28 may 2024 | 3.0700 | 3.1800 | 3.0700 | 3.1500 | 3.1500 | 106,000 |
| 24 may 2024 | 3.0500 | 3.1600 | 2.9800 | 3.1100 | 3.1100 | 216,500 |
| 23 may 2024 | 2.9700 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 56,900 |
| 22 may 2024 | 2.9400 | 3.0300 | 2.9400 | 3.0100 | 3.0100 | 19,600 |
| 21 may 2024 | 3.0000 | 3.0400 | 2.9300 | 2.9900 | 2.9900 | 70,700 |
| 20 may 2024 | 3.0000 | 3.0900 | 2.9400 | 3.0300 | 3.0300 | 87,800 |
| 17 may 2024 | 2.9700 | 3.0300 | 2.9200 | 3.0200 | 3.0200 | 51,800 |
| 16 may 2024 | 3.0100 | 3.0100 | 2.9200 | 2.9700 | 2.9700 | 110,200 |
| 15 may 2024 | 2.9500 | 3.0100 | 2.9200 | 3.0000 | 3.0000 | 123,200 |
| 14 may 2024 | 2.9100 | 2.9500 | 2.8900 | 2.9400 | 2.9400 | 76,000 |
| 13 may 2024 | 3.0000 | 3.0000 | 2.7600 | 2.9400 | 2.9400 | 57,200 |
| 10 may 2024 | 2.8800 | 2.9900 | 2.8700 | 2.9900 | 2.9900 | 102,000 |
| 09 may 2024 | 2.8300 | 2.9400 | 2.8300 | 2.9200 | 2.9200 | 130,300 |
| 08 may 2024 | 2.9200 | 2.9300 | 2.8300 | 2.8600 | 2.8600 | 48,500 |
| 07 may 2024 | 2.8100 | 2.9300 | 2.7700 | 2.9300 | 2.9300 | 44,100 |
| 07 may 2024 | 0.005 Dividendo | |||||
| 06 may 2024 | 2.8400 | 2.9700 | 2.7800 | 2.8600 | 2.8550 | 30,800 |
| 03 may 2024 | 2.8600 | 3.0000 | 2.7700 | 2.8800 | 2.8750 | 79,800 |
| 02 may 2024 | 2.6600 | 2.8800 | 2.5800 | 2.8800 | 2.8750 | 68,400 |
| 01 may 2024 | 2.6200 | 2.7300 | 2.5700 | 2.7100 | 2.7053 | 35,300 |
| 30 abr 2024 | 2.5800 | 2.7000 | 2.5500 | 2.6900 | 2.6853 | 49,600 |
| 29 abr 2024 | 2.6300 | 2.7400 | 2.6000 | 2.6800 | 2.6753 | 32,500 |
| 26 abr 2024 | 2.5800 | 2.7000 | 2.5800 | 2.6700 | 2.6653 | 15,800 |
| 25 abr 2024 | 2.6700 | 2.7000 | 2.6200 | 2.6600 | 2.6553 | 19,000 |
| 24 abr 2024 | 2.7000 | 2.7400 | 2.5000 | 2.7300 | 2.7252 | 38,000 |
| 23 abr 2024 | 2.6800 | 2.7200 | 2.6000 | 2.6000 | 2.5955 | 28,500 |
| 22 abr 2024 | 2.6700 | 2.7600 | 2.5000 | 2.7500 | 2.7452 | 120,100 |
| 19 abr 2024 | 2.6000 | 2.7400 | 2.4500 | 2.7100 | 2.7053 | 49,000 |
| 18 abr 2024 | 2.7000 | 2.7000 | 2.4000 | 2.6600 | 2.6553 | 47,600 |
| 17 abr 2024 | 2.5900 | 2.7500 | 2.5900 | 2.7400 | 2.7352 | 96,000 |
| 16 abr 2024 | 2.4700 | 2.6500 | 2.3600 | 2.6500 | 2.6454 | 46,500 |
| 15 abr 2024 | 2.4700 | 2.5200 | 2.4200 | 2.4700 | 2.4657 | 129,200 |
| 12 abr 2024 | 2.5400 | 2.5900 | 2.5000 | 2.5300 | 2.5256 | 60,400 |
| 11 abr 2024 | 2.5200 | 2.5900 | 2.4700 | 2.5600 | 2.5555 | 41,200 |
| 10 abr 2024 | 2.4900 | 2.6100 | 2.4200 | 2.5200 | 2.5156 | 47,500 |
| 09 abr 2024 | 2.5200 | 2.6100 | 2.5100 | 2.5200 | 2.5156 | 58,200 |
| 08 abr 2024 | 2.6600 | 2.6600 | 2.5900 | 2.5900 | 2.5855 | 31,800 |
| 05 abr 2024 | 2.6400 | 2.7900 | 2.5900 | 2.6600 | 2.6553 | 82,400 |
| 04 abr 2024 | 2.6200 | 2.6800 | 2.5800 | 2.6200 | 2.6154 | 27,700 |
| 03 abr 2024 | 2.5800 | 2.7500 | 2.5800 | 2.5900 | 2.5855 | 30,400 |
| 02 abr 2024 | 2.5200 | 2.6400 | 2.4400 | 2.6200 | 2.6154 | 50,100 |
| 01 abr 2024 | 2.6300 | 2.6300 | 2.5000 | 2.5400 | 2.5356 | 46,100 |
| 28 mar 2024 | 2.6000 | 2.6500 | 2.5500 | 2.5600 | 2.5555 | 36,100 |
| 27 mar 2024 | 2.6100 | 2.7000 | 2.5700 | 2.6200 | 2.6154 | 30,000 |
| 26 mar 2024 | 2.5800 | 2.6700 | 2.5100 | 2.6500 | 2.6454 | 21,000 |
| 25 mar 2024 | 2.6000 | 2.6400 | 2.5500 | 2.6000 | 2.5955 | 59,900 |
| 22 mar 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5600 | 2.5555 | 35,800 |
| 21 mar 2024 | 2.6400 | 2.6600 | 2.5900 | 2.6000 | 2.5955 | 22,000 |
| 20 mar 2024 | 2.6100 | 2.6400 | 2.5200 | 2.6000 | 2.5955 | 26,600 |
| 19 mar 2024 | 2.5500 | 2.6200 | 2.5300 | 2.5800 | 2.5755 | 85,700 |
| 18 mar 2024 | 2.5600 | 2.6500 | 2.4800 | 2.5400 | 2.5356 | 33,800 |
| 15 mar 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6100 | 2.6054 | 52,300 |
| 14 mar 2024 | 2.5400 | 2.7200 | 2.5100 | 2.6000 | 2.5955 | 74,700 |
| 13 mar 2024 | 2.5500 | 2.6600 | 2.5500 | 2.6000 | 2.5955 | 26,700 |
| 12 mar 2024 | 2.6900 | 2.6900 | 2.5800 | 2.5800 | 2.5755 | 24,400 |
| 11 mar 2024 | 2.5500 | 2.7200 | 2.5500 | 2.6500 | 2.6454 | 47,200 |
| 08 mar 2024 | 2.5700 | 2.6900 | 2.5700 | 2.5900 | 2.5855 | 20,500 |
| 07 mar 2024 | 2.6300 | 2.6900 | 2.6300 | 2.6500 | 2.6454 | 25,800 |
| 06 mar 2024 | 2.6000 | 2.6600 | 2.5600 | 2.5800 | 2.5755 | 104,900 |
| 05 mar 2024 | 2.5000 | 2.6000 | 2.4800 | 2.5500 | 2.5455 | 110,100 |
| 04 mar 2024 | 2.3600 | 2.5200 | 2.3600 | 2.4400 | 2.4357 | 79,900 |
| 01 mar 2024 | 2.3800 | 2.4100 | 2.3100 | 2.3400 | 2.3359 | 23,700 |
| 29 feb 2024 | 2.2800 | 2.4200 | 2.2800 | 2.3400 | 2.3359 | 15,400 |
| 28 feb 2024 | 2.4300 | 2.4500 | 2.3200 | 2.3200 | 2.3159 | 32,200 |
| 27 feb 2024 | 2.3700 | 2.4400 | 2.3500 | 2.4300 | 2.4258 | 60,300 |
| 26 feb 2024 | 2.4100 | 2.4200 | 2.3700 | 2.3700 | 2.3659 | 21,300 |
| 23 feb 2024 | 2.4200 | 2.4500 | 2.4100 | 2.4400 | 2.4357 | 24,300 |
| 22 feb 2024 | 2.4800 | 2.4800 | 2.3900 | 2.4200 | 2.4158 | 36,800 |
| 21 feb 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4500 | 2.4457 | 27,800 |
| 20 feb 2024 | 2.3500 | 2.4300 | 2.3500 | 2.4300 | 2.4258 | 41,300 |
| 16 feb 2024 | 2.3300 | 2.4400 | 2.3300 | 2.4200 | 2.4158 | 61,200 |
| 15 feb 2024 | 2.1800 | 2.3800 | 2.1800 | 2.3800 | 2.3758 | 82,400 |
| 14 feb 2024 | 2.2300 | 2.2700 | 2.1000 | 2.1900 | 2.1862 | 44,800 |
| 13 feb 2024 | 2.2300 | 2.2400 | 2.1900 | 2.2000 | 2.1962 | 12,600 |
| 12 feb 2024 | 2.2400 | 2.2900 | 2.2200 | 2.2600 | 2.2560 | 22,300 |
| 09 feb 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.2161 | 14,900 |
| 08 feb 2024 | 2.1600 | 2.2300 | 2.1600 | 2.2000 | 2.1962 | 24,100 |
| 07 feb 2024 | 2.2400 | 2.2400 | 2.1500 | 2.2300 | 2.2261 | 23,300 |
| *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.