Yahoo

Correo

U.S. markets open in 3 hours 3 minutes

F S&P 500
5,169.50
+14.75(+0.29%)
F Dow Jones
38,919.00
+87.00(+0.22%)
F Nasdaq
18,050.00
+49.25(+0.27%)
E-mini Russell 2000 Index Futur
2,061.40
+15.60(+0.76%)
Petróleo
78.95
+0.84(+1.08%)
Oro
2,328.40
+19.80(+0.86%)

MV Oil Trust (MVO)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

9.88

-0.10

(-1.00%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	9.90	9.96	9.82	9.88	9.88	27,610
02 may 2024	9.69	10.02	9.68	9.98	9.98	16,200
01 may 2024	9.94	10.02	9.66	9.69	9.69	44,700
30 abr 2024	10.19	10.19	9.82	9.94	9.94	26,600
29 abr 2024	9.80	10.15	9.80	10.12	10.12	34,500
26 abr 2024	9.91	9.99	9.71	9.73	9.73	40,600
25 abr 2024	9.94	10.10	9.78	9.89	9.89	64,800
24 abr 2024	9.55	9.90	9.40	9.90	9.90	36,800
23 abr 2024	9.50	9.68	9.40	9.55	9.55	61,100
22 abr 2024	9.81	9.81	9.43	9.50	9.50	54,700
19 abr 2024	9.79	9.80	9.62	9.79	9.79	42,100
18 abr 2024	9.56	9.87	9.55	9.63	9.63	32,600
17 abr 2024	9.82	9.90	9.46	9.53	9.53	61,600
16 abr 2024	9.93	9.99	9.75	9.93	9.93	26,200
15 abr 2024	9.75	9.95	9.75	9.93	9.93	65,800
12 abr 2024	9.89	10.15	9.67	9.81	9.81	117,900
12 abr 2024	0.33 Dividendo
11 abr 2024	10.49	10.49	10.14	10.24	9.91	96,200
10 abr 2024	10.65	10.65	10.10	10.40	10.06	80,000
09 abr 2024	11.13	11.16	9.84	10.60	10.26	172,900
08 abr 2024	11.33	11.39	10.82	10.90	10.55	69,000
05 abr 2024	11.35	11.44	11.13	11.18	10.82	32,700
04 abr 2024	11.27	11.51	11.19	11.30	10.94	80,700
03 abr 2024	11.25	11.63	11.23	11.23	10.87	63,400
02 abr 2024	10.97	11.23	10.96	11.19	10.83	40,600
01 abr 2024	10.67	11.00	10.66	10.95	10.60	56,200
28 mar 2024	10.65	10.79	10.57	10.69	10.35	31,100
27 mar 2024	10.57	10.78	10.42	10.60	10.26	30,000
26 mar 2024	10.78	10.78	10.40	10.41	10.07	29,400
25 mar 2024	10.17	10.77	10.07	10.65	10.31	50,300
22 mar 2024	10.45	10.45	10.03	10.12	9.79	45,400
21 mar 2024	10.41	10.46	10.29	10.38	10.05	36,500
20 mar 2024	9.89	10.42	9.89	10.32	9.99	56,300
19 mar 2024	9.88	10.04	9.77	9.97	9.65	42,500
18 mar 2024	9.88	9.89	9.70	9.84	9.52	76,800
15 mar 2024	9.55	9.94	9.55	9.69	9.38	50,800
14 mar 2024	9.60	9.68	9.46	9.55	9.24	25,000
13 mar 2024	9.50	9.65	9.50	9.61	9.30	35,300
12 mar 2024	9.35	9.47	9.33	9.45	9.15	33,600
11 mar 2024	9.60	9.60	9.22	9.32	9.02	96,400
08 mar 2024	9.54	9.75	9.46	9.47	9.16	49,500
07 mar 2024	9.80	9.82	9.57	9.61	9.30	45,700
06 mar 2024	9.55	9.84	9.55	9.67	9.36	81,800
05 mar 2024	8.85	9.55	8.85	9.50	9.19	112,300
04 mar 2024	10.12	10.30	8.89	9.07	8.78	224,000
01 mar 2024	10.56	10.56	10.02	10.19	9.86	110,300
29 feb 2024	11.08	11.08	10.45	10.56	10.22	64,300
28 feb 2024	11.04	11.04	10.66	10.80	10.45	60,300
27 feb 2024	10.97	11.08	10.89	10.93	10.58	31,500
26 feb 2024	11.11	11.29	10.91	10.91	10.56	119,900
23 feb 2024	11.39	11.48	11.37	11.42	11.05	30,800
22 feb 2024	11.33	11.50	11.32	11.37	11.00	26,700
21 feb 2024	11.25	11.48	11.25	11.41	11.04	15,000
20 feb 2024	11.51	11.56	11.30	11.30	10.94	56,300
16 feb 2024	11.52	11.70	11.30	11.40	11.03	50,700
15 feb 2024	11.63	11.82	11.55	11.70	11.32	17,000
14 feb 2024	11.19	11.69	11.19	11.46	11.09	19,400
13 feb 2024	11.38	11.51	11.15	11.20	10.84	20,800
12 feb 2024	11.30	11.53	11.30	11.30	10.94	34,000
09 feb 2024	11.64	11.97	11.41	11.41	11.04	33,400
08 feb 2024	11.53	11.99	11.50	11.86	11.48	31,400
07 feb 2024	11.65	11.78	11.40	11.52	11.15	27,500
06 feb 2024	11.39	11.82	11.37	11.75	11.37	26,300
05 feb 2024	11.26	11.61	11.25	11.47	11.10	50,700
02 feb 2024	11.36	11.54	11.36	11.38	11.01	14,900
01 feb 2024	11.48	11.55	11.40	11.40	11.03	25,400
31 ene 2024	11.54	11.67	11.44	11.46	11.09	34,600
30 ene 2024	11.77	11.92	11.56	11.60	11.23	36,400
29 ene 2024	12.02	12.02	11.83	11.85	11.47	32,100
26 ene 2024	11.77	12.25	11.77	12.01	11.62	54,600
25 ene 2024	12.09	12.20	11.83	12.02	11.63	49,000
24 ene 2024	11.68	12.00	11.62	12.00	11.61	30,700
23 ene 2024	11.23	12.00	11.22	11.69	11.31	52,200
22 ene 2024	11.14	11.31	11.10	11.23	10.87	41,500
19 ene 2024	11.52	11.53	11.12	11.19	10.83	31,100
18 ene 2024	11.16	11.53	11.11	11.50	11.13	42,100
17 ene 2024	11.64	11.77	11.10	11.11	10.75	81,800
16 ene 2024	11.75	11.94	11.62	11.63	11.26	49,400
12 ene 2024	12.18	12.18	11.53	11.60	11.23	112,700
12 ene 2024	0.465 Dividendo
11 ene 2024	12.45	12.52	12.25	12.39	11.54	178,000
10 ene 2024	12.50	12.60	12.15	12.35	11.50	143,600
09 ene 2024	12.72	12.73	12.35	12.49	11.63	78,200
08 ene 2024	12.43	12.72	12.30	12.56	11.70	147,300
05 ene 2024	12.21	12.28	12.08	12.15	11.32	23,600
04 ene 2024	12.45	12.45	12.09	12.25	11.41	26,400
03 ene 2024	12.12	12.43	12.09	12.38	11.53	35,400
02 ene 2024	12.05	12.31	12.05	12.18	11.35	28,900
29 dic 2023	12.00	12.05	11.82	12.02	11.20	32,400
28 dic 2023	11.75	11.91	11.72	11.89	11.07	50,300
27 dic 2023	11.90	12.08	11.77	11.77	10.96	38,500
26 dic 2023	11.91	12.28	11.90	11.91	11.09	31,100
22 dic 2023	11.93	12.23	11.78	11.96	11.14	49,400
21 dic 2023	12.01	12.19	11.92	12.08	11.25	26,400
20 dic 2023	12.13	12.49	12.09	12.10	11.27	31,700
19 dic 2023	12.01	12.38	12.01	12.22	11.38	34,000
18 dic 2023	11.81	12.23	11.81	12.06	11.23	27,900
15 dic 2023	11.93	12.16	11.66	11.75	10.94	51,300
14 dic 2023	11.90	12.22	11.90	12.10	11.27	32,400
13 dic 2023	11.61	11.96	11.57	11.88	11.07	13,600
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...

F S&P 5005,169.50+14.75(+0.29%)

F Dow Jones38,919.00+87.00(+0.22%)

F Nasdaq18,050.00+49.25(+0.27%)

E-mini Russell 2000 Index Futur2,061.40+15.60(+0.76%)

Petróleo78.95+0.84(+1.08%)

Oro2,328.40+19.80(+0.86%)

MV Oil Trust (MVO)

F S&P 500
5,169.50
+14.75(+0.29%)

F Dow Jones
38,919.00
+87.00(+0.22%)

F Nasdaq
18,050.00
+49.25(+0.27%)

E-mini Russell 2000 Index Futur
2,061.40
+15.60(+0.76%)

Petróleo
78.95
+0.84(+1.08%)

Oro
2,328.40
+19.80(+0.86%)