Mairs & Power Small Cap (MSCFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 07 may 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 06 may 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 03 may 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 02 may 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 01 may 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 30 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 29 abr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 26 abr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 25 abr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 24 abr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 23 abr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 22 abr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 19 abr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 18 abr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 17 abr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 16 abr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 15 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 12 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 11 abr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 10 abr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 09 abr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 08 abr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 05 abr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 04 abr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 03 abr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 02 abr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 01 abr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 28 mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 27 mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 26 mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 25 mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 22 mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 21 mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 20 mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 19 mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 18 mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 15 mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 14 mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 13 mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 12 mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 11 mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 08 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 07 mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 06 mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 05 mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 04 mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 01 mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 29 feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 28 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 27 feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 26 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 23 feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 22 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 21 feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 20 feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 16 feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 15 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 14 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 13 feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 12 feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 09 feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 08 feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 07 feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 06 feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 05 feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 02 feb 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 01 feb 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 31 ene 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 30 ene 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 29 ene 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 26 ene 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 25 ene 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 24 ene 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 23 ene 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 22 ene 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 19 ene 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 18 ene 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 17 ene 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 16 ene 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 12 ene 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 11 ene 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 10 ene 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 09 ene 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 08 ene 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 05 ene 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 04 ene 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 03 ene 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 02 ene 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 29 dic 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 28 dic 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 27 dic 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 26 dic 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 22 dic 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 21 dic 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 20 dic 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 19 dic 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 18 dic 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 15 dic 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| *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.