U.S. markets closed

iMGP Intl Instl (MSILX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.43+0.23 (+1.26%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202418.4318.4318.4318.4318.43-
02 jul 202418.2018.2018.2018.2018.20-
01 jul 202418.2018.2018.2018.2018.20-
28 jun 202418.2118.2118.2118.2118.21-
27 jun 202418.2518.2518.2518.2518.25-
26 jun 202418.2018.2018.2018.2018.20-
25 jun 202418.2218.2218.2218.2218.22-
24 jun 202418.2618.2618.2618.2618.26-
21 jun 202418.1418.1418.1418.1418.14-
20 jun 202418.2518.2518.2518.2518.25-
18 jun 202418.1918.1918.1918.1918.19-
17 jun 202418.1818.1818.1818.1818.18-
14 jun 202418.1418.1418.1418.1418.14-
13 jun 202418.3418.3418.3418.3418.34-
12 jun 202418.6218.6218.6218.6218.62-
11 jun 202418.2918.2918.2918.2918.29-
10 jun 202418.4618.4618.4618.4618.46-
07 jun 202418.6218.6218.6218.6218.62-
06 jun 202418.7518.7518.7518.7518.75-
05 jun 202418.7018.7018.7018.7018.70-
04 jun 202418.5518.5518.5518.5518.55-
03 jun 202418.6218.6218.6218.6218.62-
31 may 202418.5018.5018.5018.5018.50-
30 may 202418.4318.4318.4318.4318.43-
29 may 202418.3418.3418.3418.3418.34-
28 may 202418.6718.6718.6718.6718.67-
24 may 202418.6518.6518.6518.6518.65-
23 may 202418.5918.5918.5918.5918.59-
22 may 202418.6118.6118.6118.6118.61-
21 may 202418.6418.6418.6418.6418.64-
20 may 202418.7218.7218.7218.7218.72-
17 may 202418.7218.7218.7218.7218.72-
16 may 202418.7918.7918.7918.7918.79-
15 may 202418.8618.8618.8618.8618.86-
14 may 202418.6818.6818.6818.6818.68-
13 may 202418.5818.5818.5818.5818.58-
10 may 202418.5418.5418.5418.5418.54-
09 may 202418.5018.5018.5018.5018.50-
08 may 202418.3918.3918.3918.3918.39-
07 may 202418.4318.4318.4318.4318.43-
06 may 202418.4318.4318.4318.4318.43-
03 may 202418.2818.2818.2818.2818.28-
02 may 202418.0618.0618.0618.0618.06-
01 may 202417.9317.9317.9317.9317.93-
30 abr 202417.8917.8917.8917.8917.89-
29 abr 202418.1118.1118.1118.1118.11-
26 abr 202418.0618.0618.0618.0618.06-
25 abr 202417.9017.9017.9017.9017.90-
24 abr 202418.0618.0618.0618.0618.06-
23 abr 202418.1218.1218.1218.1218.12-
22 abr 202417.8917.8917.8917.8917.89-
19 abr 202417.6817.6817.6817.6817.68-
18 abr 202417.8217.8217.8217.8217.82-
17 abr 202417.7417.7417.7417.7417.74-
16 abr 202417.8117.8117.8117.8117.81-
15 abr 202417.9517.9517.9517.9517.95-
12 abr 202418.0118.0118.0118.0118.01-
11 abr 202418.3418.3418.3418.3418.34-
10 abr 202418.3818.3818.3818.3818.38-
09 abr 202418.6218.6218.6218.6218.62-
08 abr 202418.7218.7218.7218.7218.72-
05 abr 202418.6218.6218.6218.6218.62-
04 abr 202418.5518.5518.5518.5518.55-
03 abr 202418.6718.6718.6718.6718.67-
02 abr 202418.5918.5918.5918.5918.59-
01 abr 202418.7118.7118.7118.7118.71-
28 mar 202418.8018.8018.8018.8018.80-
27 mar 202418.8018.8018.8018.8018.80-
26 mar 202418.7018.7018.7018.7018.70-
25 mar 202418.5918.5918.5918.5918.59-
22 mar 202418.5718.5718.5718.5718.57-
21 mar 202418.6818.6818.6818.6818.68-
20 mar 202418.5518.5518.5518.5518.55-
19 mar 202418.5118.5118.5118.5118.51-
18 mar 202418.4918.4918.4918.4918.49-
15 mar 202418.5018.5018.5018.5018.50-
14 mar 202418.5518.5518.5518.5518.55-
13 mar 202418.6418.6418.6418.6418.64-
12 mar 202418.6718.6718.6718.6718.67-
11 mar 202418.4918.4918.4918.4918.49-
08 mar 202418.5918.5918.5918.5918.59-
07 mar 202418.6118.6118.6118.6118.61-
06 mar 202418.5018.5018.5018.5018.50-
05 mar 202418.3518.3518.3518.3518.35-
04 mar 202418.4218.4218.4218.4218.42-
01 mar 202418.3718.3718.3718.3718.37-
29 feb 202418.1818.1818.1818.1818.18-
28 feb 202418.2618.2618.2618.2618.26-
27 feb 202418.3918.3918.3918.3918.39-
26 feb 202418.2818.2818.2818.2818.28-
23 feb 202418.1918.1918.1918.1918.19-
22 feb 202418.2618.2618.2618.2618.26-
21 feb 202417.8817.8817.8817.8817.88-
20 feb 202417.8617.8617.8617.8617.86-
16 feb 202417.9117.9117.9117.9117.91-
15 feb 202417.9017.9017.9017.9017.90-
14 feb 202417.7917.7917.7917.7917.79-
13 feb 202417.5317.5317.5317.5317.53-
12 feb 202417.7717.7717.7717.7717.77-
09 feb 202417.7517.7517.7517.7517.75-
*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...