U.S. markets open in 7 hours 21 minutes
F S&P 500
5,538.50 +17.00 (+0.31%) F Dow Jones
39,543.00 +74.00 (+0.19%) F Nasdaq
20,007.00 +79.75 (+0.40%) E-mini Russell 2000 Index Futur
2,075.10 +10.10 (+0.49%) Petróleo
82.00 +0.46 (+0.56%) Oro
2,331.20 -8.40 (-0.36%)
Meridian Hedged Equity A (MRAEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 27 jun 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 26 jun 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 25 jun 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 24 jun 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 21 jun 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 20 jun 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 18 jun 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 17 jun 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 14 jun 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 13 jun 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 12 jun 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 11 jun 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 10 jun 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 07 jun 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 06 jun 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 05 jun 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 04 jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 03 jun 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 31 may 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 30 may 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 29 may 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 28 may 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 24 may 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 23 may 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 22 may 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 21 may 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 20 may 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 17 may 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 16 may 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 15 may 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 14 may 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 13 may 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 10 may 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 09 may 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 08 may 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 07 may 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 06 may 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 03 may 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 02 may 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 01 may 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 30 abr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 29 abr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 26 abr 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 25 abr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 24 abr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 23 abr 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 22 abr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 19 abr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 18 abr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 17 abr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 16 abr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 15 abr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 12 abr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 11 abr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 10 abr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 09 abr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 08 abr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 05 abr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 04 abr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 03 abr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 02 abr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 01 abr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 28 mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 27 mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 26 mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 25 mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 22 mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 21 mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 20 mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 19 mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 18 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 15 mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 14 mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 13 mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 12 mar 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 11 mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 08 mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 07 mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 06 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 05 mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 04 mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 01 mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 29 feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 28 feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 27 feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 26 feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 23 feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 22 feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 21 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 20 feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 16 feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 15 feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 14 feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 13 feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 12 feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 09 feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 08 feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 07 feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 06 feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| *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.