U.S. markets closed

Matthew 25 (MXXVX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
29.45+0.46 (+1.59%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202429.4529.4529.4529.4529.45-
01 may 202428.9928.9928.9928.9928.99-
30 abr 202429.1629.1629.1629.1629.16-
29 abr 202429.7529.7529.7529.7529.75-
26 abr 202429.4429.4429.4429.4429.44-
25 abr 202429.1029.1029.1029.1029.10-
24 abr 202429.1629.1629.1629.1629.16-
23 abr 202429.2429.2429.2429.2429.24-
22 abr 202428.7228.7228.7228.7228.72-
19 abr 202428.3028.3028.3028.3028.30-
18 abr 202428.5828.5828.5828.5828.58-
17 abr 202428.6328.6328.6328.6328.63-
16 abr 202428.8128.8128.8128.8128.81-
15 abr 202429.0729.0729.0729.0729.07-
12 abr 202429.3929.3929.3929.3929.39-
11 abr 202430.0830.0830.0830.0830.08-
10 abr 202429.7129.7129.7129.7129.71-
09 abr 202430.2730.2730.2730.2730.27-
08 abr 202430.2630.2630.2630.2630.26-
05 abr 202430.1130.1130.1130.1130.11-
04 abr 202429.9029.9029.9029.9029.90-
03 abr 202430.2530.2530.2530.2530.25-
02 abr 202430.1730.1730.1730.1730.17-
01 abr 202430.7630.7630.7630.7630.76-
28 mar 202431.0231.0231.0231.0231.02-
27 mar 202431.0231.0231.0231.0231.02-
26 mar 202430.6330.6330.6330.6330.63-
25 mar 202430.5830.5830.5830.5830.58-
22 mar 202430.5530.5530.5530.5530.55-
21 mar 202430.5430.5430.5430.5430.54-
20 mar 202430.3730.3730.3730.3730.37-
19 mar 202429.9029.9029.9029.9029.90-
18 mar 202429.7229.7229.7229.7229.72-
15 mar 202429.5629.5629.5629.5629.56-
14 mar 202429.4429.4429.4429.4429.44-
13 mar 202429.9929.9929.9929.9929.99-
12 mar 202430.0730.0730.0730.0730.07-
11 mar 202429.6529.6529.6529.6529.65-
08 mar 202429.6729.6729.6729.6729.67-
07 mar 202429.8829.8829.8829.8829.88-
06 mar 202429.7029.7029.7029.7029.70-
05 mar 202429.7829.7829.7829.7829.78-
04 mar 202429.8629.8629.8629.8629.86-
01 mar 202429.8729.8729.8729.8729.87-
29 feb 202429.6929.6929.6929.6929.69-
28 feb 202429.4229.4229.4229.4229.42-
27 feb 202429.2929.2929.2929.2929.29-
26 feb 202428.9228.9228.9228.9228.92-
23 feb 202428.9728.9728.9728.9728.97-
22 feb 202429.1029.1029.1029.1029.10-
21 feb 202428.3628.3628.3628.3628.36-
20 feb 202428.3528.3528.3528.3528.35-
16 feb 202428.6628.6628.6628.6628.66-
15 feb 202428.8728.8728.8728.8728.87-
14 feb 202428.6028.6028.6028.6028.60-
13 feb 202428.2628.2628.2628.2628.26-
12 feb 202429.0429.0429.0429.0429.04-
09 feb 202428.9028.9028.9028.9028.90-
08 feb 202428.5528.5528.5528.5528.55-
07 feb 202428.4328.4328.4328.4328.43-
06 feb 202428.3428.3428.3428.3428.34-
05 feb 202428.0528.0528.0528.0528.05-
02 feb 202428.2828.2828.2828.2828.28-
01 feb 202428.0128.0128.0128.0128.01-
31 ene 202427.8727.8727.8727.8727.87-
30 ene 202428.3628.3628.3628.3628.36-
29 ene 202428.4128.4128.4128.4128.41-
26 ene 202428.1628.1628.1628.1628.16-
25 ene 202428.1728.1728.1728.1728.17-
24 ene 202428.3228.3228.3228.3228.32-
23 ene 202428.3928.3928.3928.3928.39-
22 ene 202428.4628.4628.4628.4628.46-
19 ene 202428.2428.2428.2428.2428.24-
18 ene 202427.8527.8527.8527.8527.85-
17 ene 202427.6727.6727.6727.6727.67-
16 ene 202427.9027.9027.9027.9027.90-
12 ene 202427.9527.9527.9527.9527.95-
11 ene 202428.2328.2328.2328.2328.23-
10 ene 202428.5128.5128.5128.5128.51-
09 ene 202428.3928.3928.3928.3928.39-
08 ene 202428.6428.6428.6428.6428.64-
05 ene 202428.3428.3428.3428.3428.34-
04 ene 202428.1828.1828.1828.1828.18-
03 ene 202428.2328.2328.2328.2328.23-
02 ene 202428.8828.8828.8828.8828.88-
29 dic 202329.0229.0229.0229.0229.02-
28 dic 202329.2429.2429.2429.2429.24-
27 dic 202329.2829.2829.2829.2829.28-
26 dic 202329.1229.1229.1229.1229.12-
22 dic 202328.7928.7928.7928.7928.79-
21 dic 202328.7728.7728.7728.7728.77-
20 dic 202328.4028.4028.4028.4028.40-
19 dic 202329.2829.2829.2829.2829.28-
18 dic 202328.9228.9228.9228.9228.92-
15 dic 202328.9328.9328.9328.9328.93-
14 dic 202328.9628.9628.9628.9628.96-
14 dic 20230.206 Dividendo
14 dic 20232.165 Ganancias de capital
13 dic 202330.4730.4730.4730.4728.10-
*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...