U.S. markets open in 18 minutes
F S&P 500
5,475.50 -3.00 (-0.05%) F Dow Jones
38,786.00 -32.00 (-0.08%) F Nasdaq
19,925.00 +3.75 (+0.02%) E-mini Russell 2000 Index Futur
2,040.60 -5.50 (-0.27%) Petróleo
80.33 0.00 (0.00%) Oro
2,329.60 +0.60 (+0.03%)
Manning & Napier Real Estate W (MNRWX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 14 jun 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 13 jun 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 12 jun 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 11 jun 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 10 jun 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 07 jun 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 06 jun 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 05 jun 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 04 jun 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 03 jun 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 31 may 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 30 may 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 29 may 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 28 may 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 24 may 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 23 may 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 22 may 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 21 may 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 20 may 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 17 may 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 16 may 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 15 may 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 14 may 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 13 may 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 10 may 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 09 may 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 08 may 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 07 may 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 06 may 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 03 may 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 02 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 01 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 30 abr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 29 abr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 26 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 25 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 24 abr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 23 abr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 22 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 19 abr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 18 abr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 17 abr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 16 abr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 15 abr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 12 abr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 11 abr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 10 abr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 09 abr 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 08 abr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 05 abr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 04 abr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 03 abr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 02 abr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 01 abr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 28 mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 27 mar 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 26 mar 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 25 mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 22 mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 21 mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 20 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 19 mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 18 mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 15 mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 14 mar 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 13 mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 13 mar 2024 | 0.022 Dividendo | |||||
| 12 mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.96 | - |
| 11 mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.98 | - |
| 08 mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.05 | - |
| 07 mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.90 | - |
| 06 mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.86 | - |
| 05 mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.79 | - |
| 04 mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.92 | - |
| 01 mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.81 | - |
| 29 feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.68 | - |
| 28 feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.59 | - |
| 27 feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.50 | - |
| 26 feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.50 | - |
| 23 feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.64 | - |
| 22 feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.66 | - |
| 21 feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.62 | - |
| 20 feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.51 | - |
| 16 feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.53 | - |
| 15 feb 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.65 | - |
| 14 feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | - |
| 13 feb 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.31 | - |
| 12 feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.55 | - |
| 09 feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.58 | - |
| 08 feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.57 | - |
| 07 feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.44 | - |
| 06 feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.49 | - |
| 05 feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.34 | - |
| 02 feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.61 | - |
| 01 feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.77 | - |
| 31 ene 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.51 | - |
| 30 ene 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.59 | - |
| 29 ene 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.68 | - |
| 26 ene 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.58 | - |
| *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.