U.S. markets open in 1 hour 20 minutes
F S&P 500
5,536.50 +2.25 (+0.04%) F Dow Jones
39,684.00 +101.00 (+0.26%) F Nasdaq
19,950.50 -32.25 (-0.16%) E-mini Russell 2000 Index Futur
2,049.00 +5.60 (+0.27%) Petróleo
81.15 +0.42 (+0.52%) Oro
2,338.10 +6.90 (+0.30%)
Melcor Developments Ltd. (MODVF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 8.57 | 8.59 | 8.53 | 8.53 | 8.53 | 2,500 |
| 20 jun 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 18 jun 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 300 |
| 17 jun 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 100 |
| 14 jun 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 800 |
| 14 jun 2024 | 0.08 Dividendo | |||||
| 13 jun 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | - |
| 12 jun 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | 100 |
| 11 jun 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | - |
| 10 jun 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | 100 |
| 07 jun 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.59 | - |
| 06 jun 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.59 | 400 |
| 05 jun 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.60 | - |
| 04 jun 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.60 | - |
| 03 jun 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.60 | - |
| 31 may 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.60 | - |
| 30 may 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.60 | - |
| 29 may 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.60 | 100 |
| 28 may 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.53 | - |
| 24 may 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.53 | 100 |
| 23 may 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | - |
| 22 may 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | - |
| 21 may 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | 700 |
| 20 may 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.53 | - |
| 17 may 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.53 | 100 |
| 16 may 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.46 | - |
| 15 may 2024 | 8.65 | 8.70 | 8.54 | 8.54 | 8.46 | 1,000 |
| 14 may 2024 | 8.46 | 8.47 | 8.46 | 8.47 | 8.39 | 1,300 |
| 13 may 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.39 | 700 |
| 10 may 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.31 | 300 |
| 09 may 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.33 | - |
| 08 may 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.33 | 3,000 |
| 07 may 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | - |
| 06 may 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | - |
| 03 may 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | - |
| 02 may 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | - |
| 01 may 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | - |
| 30 abr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | - |
| 29 abr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | - |
| 26 abr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | 500 |
| 25 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| 24 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| 23 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| 22 abr 2024 | 8.27 | 8.30 | 8.27 | 8.28 | 8.20 | 2,100 |
| 19 abr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.28 | - |
| 18 abr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.28 | - |
| 17 abr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.28 | 300 |
| 16 abr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.36 | - |
| 15 abr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.36 | - |
| 12 abr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.36 | 100 |
| 11 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.56 | - |
| 10 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.56 | - |
| 09 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.56 | 600 |
| 08 abr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.39 | 200 |
| 05 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| 04 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| 03 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| 02 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| 01 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| 28 mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| 27 mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| 26 mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| 25 mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| 22 mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | 100 |
| 21 mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.31 | - |
| 21 mar 2024 | 0.082 Dividendo | |||||
| 20 mar 2024 | 8.38 | 8.39 | 8.38 | 8.39 | 8.23 | 2,500 |
| 19 mar 2024 | 8.30 | 8.35 | 8.30 | 8.35 | 8.19 | 4,900 |
| 18 mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.17 | - |
| 15 mar 2024 | 8.35 | 8.35 | 8.33 | 8.33 | 8.17 | 5,200 |
| 14 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | 200 |
| 13 mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.25 | 100 |
| 12 mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.27 | - |
| 11 mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.27 | 700 |
| 08 mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.25 | - |
| 07 mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.25 | 400 |
| 06 mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.36 | 700 |
| 05 mar 2024 | 8.55 | 8.55 | 8.52 | 8.52 | 8.36 | 3,000 |
| 04 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.39 | - |
| 01 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.39 | - |
| 29 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.39 | 100 |
| 28 feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.45 | - |
| 27 feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.45 | 100 |
| 26 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.42 | - |
| 23 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.42 | - |
| 22 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.42 | - |
| 21 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.42 | - |
| 20 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.42 | - |
| 16 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.42 | - |
| 15 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.42 | - |
| 14 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.42 | 500 |
| 13 feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.52 | - |
| 12 feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.52 | - |
| 09 feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.52 | - |
| 08 feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.52 | 100 |
| 07 feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.28 | 300 |
| 06 feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.49 | - |
| 05 feb 2024 | 8.69 | 8.69 | 8.65 | 8.65 | 8.49 | 500 |
| 02 feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.47 | - |
| 01 feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.47 | - |
| *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.