U.S. markets closed
F S&P 500
5,105.25 +13.75 (+0.27%) F Dow Jones
38,600.00 +218.00 (+0.57%) F Nasdaq
17,746.50 +96.75 (+0.55%) E-mini Russell 2000 Index Futur
2,025.20 -2.00 (-0.10%) Petróleo
79.10 +0.15 (+0.19%) Oro
2,310.50 +0.90 (+0.04%)
MassMutual Disciplined Gr Adm (MPGLX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 30 abr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 29 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 26 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 25 abr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 24 abr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 23 abr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 22 abr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 19 abr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 18 abr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 17 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 16 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 15 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 12 abr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 11 abr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 10 abr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 09 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 08 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 05 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 04 abr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 03 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 02 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 01 abr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 28 mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 27 mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 26 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 25 mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 22 mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 21 mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 20 mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 19 mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 18 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 15 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 14 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 13 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 12 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 11 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 08 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 07 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 06 mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 05 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 04 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 01 mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 29 feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 28 feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 27 feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 26 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 23 feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 22 feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 21 feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 20 feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 16 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 15 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 14 feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 13 feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 12 feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 09 feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 08 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 07 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 06 feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 05 feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 02 feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 01 feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 31 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 30 ene 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 29 ene 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 26 ene 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 25 ene 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 24 ene 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 23 ene 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 22 ene 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 19 ene 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 18 ene 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 17 ene 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 16 ene 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 12 ene 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 ene 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 10 ene 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 09 ene 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 08 ene 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 05 ene 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 04 ene 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 03 ene 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 02 ene 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 29 dic 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 28 dic 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 27 dic 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 26 dic 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 22 dic 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 21 dic 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 20 dic 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 19 dic 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 18 dic 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 15 dic 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 14 dic 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 13 dic 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 12 dic 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 12 dic 2023 | 0 Dividendo | |||||
| 12 dic 2023 | 0.422 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.