AMG Veritas Asia Pacific I (MSEIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 16 may 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 15 may 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 14 may 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 13 may 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 10 may 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 09 may 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 08 may 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 07 may 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 06 may 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 03 may 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 02 may 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 01 may 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 30 abr 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 29 abr 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 26 abr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 25 abr 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 24 abr 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 23 abr 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 22 abr 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 19 abr 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 18 abr 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 17 abr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 16 abr 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 15 abr 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 12 abr 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 11 abr 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 10 abr 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 09 abr 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| 08 abr 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 05 abr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 04 abr 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 03 abr 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 02 abr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 01 abr 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| 28 mar 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 27 mar 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 26 mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 25 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 22 mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 21 mar 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 20 mar 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 19 mar 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 18 mar 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 15 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 14 mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 13 mar 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 12 mar 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| 11 mar 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 08 mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 07 mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 06 mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 05 mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 04 mar 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 01 mar 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 29 feb 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 28 feb 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 27 feb 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 26 feb 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 23 feb 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 22 feb 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 21 feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 20 feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 16 feb 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 15 feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 14 feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 13 feb 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 12 feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 09 feb 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 08 feb 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 07 feb 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 06 feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 05 feb 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 02 feb 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 01 feb 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 31 ene 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 30 ene 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 29 ene 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 26 ene 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 25 ene 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 24 ene 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 23 ene 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 22 ene 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 19 ene 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 18 ene 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 17 ene 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 16 ene 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| 12 ene 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 11 ene 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 10 ene 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 09 ene 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 08 ene 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 05 ene 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 04 ene 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 03 ene 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 02 ene 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 29 dic 2023 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 28 dic 2023 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 27 dic 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 26 dic 2023 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| *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.