Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.978,42 +1.557,96 (+2,71%)
Mexico Equity & Income Fund Inc. (MXE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:57PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 11,05 | 11,09 | 10,95 | 11,05 | 11,05 | 14.294 |
| 02 mag 2024 | 11,01 | 11,04 | 10,96 | 11,00 | 11,00 | 8.600 |
| 01 mag 2024 | 10,99 | 11,00 | 10,75 | 10,91 | 10,91 | 13.100 |
| 30 apr 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 29 apr 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 2.300 |
| 26 apr 2024 | 10,90 | 11,07 | 10,84 | 11,03 | 11,03 | 9.400 |
| 25 apr 2024 | 10,82 | 10,90 | 10,82 | 10,90 | 10,90 | 2.300 |
| 24 apr 2024 | 10,94 | 11,03 | 10,94 | 10,96 | 10,96 | 4.400 |
| 23 apr 2024 | 10,89 | 11,00 | 10,89 | 11,00 | 11,00 | 900 |
| 22 apr 2024 | 10,70 | 10,76 | 10,70 | 10,76 | 10,76 | 1.800 |
| 19 apr 2024 | 10,65 | 10,67 | 10,61 | 10,67 | 10,67 | 4.300 |
| 18 apr 2024 | 10,74 | 10,74 | 10,72 | 10,72 | 10,72 | 600 |
| 17 apr 2024 | 10,95 | 10,95 | 10,74 | 10,74 | 10,74 | 4.600 |
| 16 apr 2024 | 11,02 | 11,02 | 10,75 | 10,75 | 10,75 | 4.100 |
| 15 apr 2024 | 11,01 | 11,20 | 10,98 | 11,00 | 11,00 | 3.500 |
| 12 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | 400 |
| 11 apr 2024 | 11,44 | 11,44 | 11,35 | 11,35 | 11,35 | 600 |
| 10 apr 2024 | 11,42 | 11,42 | 11,28 | 11,33 | 11,33 | 3.100 |
| 09 apr 2024 | 11,63 | 11,63 | 11,48 | 11,48 | 11,48 | 2.400 |
| 08 apr 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 05 apr 2024 | 11,41 | 11,61 | 11,41 | 11,55 | 11,55 | 4.100 |
| 04 apr 2024 | 11,38 | 11,58 | 11,37 | 11,52 | 11,52 | 4.800 |
| 03 apr 2024 | 11,52 | 11,56 | 11,51 | 11,51 | 11,51 | 1.800 |
| 02 apr 2024 | 11,55 | 11,55 | 11,48 | 11,49 | 11,49 | 5.700 |
| 01 apr 2024 | 11,56 | 11,56 | 11,45 | 11,49 | 11,49 | 2.800 |
| 28 mar 2024 | 11,56 | 11,63 | 11,55 | 11,56 | 11,56 | 23.600 |
| 27 mar 2024 | 11,54 | 11,59 | 11,53 | 11,59 | 11,59 | 5.200 |
| 26 mar 2024 | 11,41 | 11,52 | 11,41 | 11,52 | 11,52 | 4.700 |
| 25 mar 2024 | 11,33 | 11,41 | 11,30 | 11,41 | 11,41 | 3.600 |
| 22 mar 2024 | 11,31 | 11,33 | 11,30 | 11,33 | 11,33 | 2.600 |
| 21 mar 2024 | 11,29 | 11,34 | 11,29 | 11,34 | 11,34 | 1.600 |
| 20 mar 2024 | 11,26 | 11,40 | 11,24 | 11,40 | 11,40 | 12.400 |
| 19 mar 2024 | 11,21 | 11,22 | 11,20 | 11,20 | 11,20 | 500 |
| 18 mar 2024 | 11,36 | 11,39 | 11,32 | 11,35 | 11,35 | 10.500 |
| 15 mar 2024 | 11,42 | 11,45 | 11,37 | 11,38 | 11,38 | 5.300 |
| 14 mar 2024 | 11,35 | 11,47 | 11,34 | 11,43 | 11,43 | 10.600 |
| 13 mar 2024 | 11,51 | 11,51 | 11,22 | 11,39 | 11,39 | 15.500 |
| 12 mar 2024 | 11,03 | 11,45 | 11,02 | 11,15 | 11,15 | 20.500 |
| 11 mar 2024 | 11,05 | 11,32 | 11,05 | 11,13 | 11,13 | 2.000 |
| 08 mar 2024 | 11,16 | 11,16 | 11,10 | 11,10 | 11,10 | 1.600 |
| 07 mar 2024 | 11,21 | 11,21 | 11,04 | 11,04 | 11,04 | 1.000 |
| 06 mar 2024 | 11,04 | 11,14 | 11,03 | 11,03 | 11,03 | 4.000 |
| 05 mar 2024 | 10,98 | 11,14 | 10,98 | 11,03 | 11,03 | 1.000 |
| 04 mar 2024 | 11,12 | 11,12 | 10,97 | 10,97 | 10,97 | 7.000 |
| 01 mar 2024 | 11,18 | 11,18 | 10,98 | 10,98 | 10,98 | 700 |
| 29 feb 2024 | 10,95 | 11,01 | 10,90 | 10,96 | 10,96 | 2.400 |
| 28 feb 2024 | 11,20 | 11,20 | 10,91 | 10,92 | 10,92 | 3.400 |
| 27 feb 2024 | 11,06 | 11,07 | 11,06 | 11,06 | 11,06 | 1.600 |
| 26 feb 2024 | 11,01 | 11,08 | 11,01 | 11,05 | 11,05 | 8.000 |
| 23 feb 2024 | 11,13 | 11,13 | 11,10 | 11,10 | 11,10 | 3.500 |
| 22 feb 2024 | 11,27 | 11,27 | 11,11 | 11,15 | 11,15 | 900 |
| 21 feb 2024 | 11,17 | 11,19 | 11,10 | 11,10 | 11,10 | 3.400 |
| 20 feb 2024 | 11,32 | 11,32 | 11,20 | 11,20 | 11,20 | 2.100 |
| 16 feb 2024 | 11,30 | 11,30 | 11,20 | 11,20 | 11,20 | 600 |
| 15 feb 2024 | 11,22 | 11,22 | 11,16 | 11,16 | 11,16 | 400 |
| 14 feb 2024 | 11,12 | 11,22 | 11,12 | 11,21 | 11,21 | 2.500 |
| 13 feb 2024 | 11,26 | 11,26 | 11,12 | 11,12 | 11,12 | 3.600 |
| 12 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 300 |
| 09 feb 2024 | 11,29 | 11,29 | 11,23 | 11,23 | 11,23 | 2.900 |
| 08 feb 2024 | 11,32 | 11,32 | 11,22 | 11,24 | 11,24 | 5.300 |
| 07 feb 2024 | 11,44 | 11,49 | 11,40 | 11,49 | 11,49 | 4.900 |
| 06 feb 2024 | 11,32 | 11,45 | 11,31 | 11,45 | 11,45 | 11.200 |
| 05 feb 2024 | 11,16 | 11,22 | 11,10 | 11,22 | 11,22 | 2.600 |
| 02 feb 2024 | 11,25 | 11,28 | 11,24 | 11,28 | 11,28 | 2.500 |
| 01 feb 2024 | 11,01 | 11,31 | 11,01 | 11,25 | 11,25 | 2.400 |
| 31 gen 2024 | 11,16 | 11,16 | 11,00 | 11,07 | 11,07 | 11.700 |
| 30 gen 2024 | 10,92 | 11,09 | 10,92 | 11,07 | 11,07 | 8.700 |
| 29 gen 2024 | 11,06 | 11,06 | 10,90 | 10,99 | 10,99 | 3.600 |
| 26 gen 2024 | 10,99 | 11,03 | 10,97 | 11,03 | 11,03 | 3.900 |
| 25 gen 2024 | 10,77 | 10,88 | 10,77 | 10,88 | 10,88 | 2.600 |
| 24 gen 2024 | 10,99 | 10,99 | 10,72 | 10,72 | 10,72 | 4.300 |
| 23 gen 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | 200 |
| 22 gen 2024 | 10,95 | 10,95 | 10,70 | 10,70 | 10,70 | 10.600 |
| 19 gen 2024 | 10,68 | 10,81 | 10,68 | 10,81 | 10,81 | 2.700 |
| 18 gen 2024 | 10,84 | 10,84 | 10,64 | 10,64 | 10,64 | 1.600 |
| 17 gen 2024 | 10,66 | 10,66 | 10,57 | 10,58 | 10,58 | 4.900 |
| 16 gen 2024 | 10,97 | 10,97 | 10,72 | 10,75 | 10,75 | 11.000 |
| 12 gen 2024 | 11,10 | 11,14 | 11,00 | 11,05 | 11,05 | 9.700 |
| 11 gen 2024 | 10,88 | 11,01 | 10,82 | 11,01 | 11,01 | 7.500 |
| 10 gen 2024 | 10,85 | 11,17 | 10,82 | 10,94 | 10,94 | 26.000 |
| 09 gen 2024 | 11,20 | 11,20 | 10,88 | 11,01 | 11,01 | 18.100 |
| 08 gen 2024 | 11,09 | 11,27 | 11,01 | 11,11 | 11,11 | 19.700 |
| 05 gen 2024 | 11,22 | 11,27 | 11,02 | 11,05 | 11,05 | 6.300 |
| 04 gen 2024 | 10,83 | 11,11 | 10,81 | 11,02 | 11,02 | 7.700 |
| 03 gen 2024 | 11,07 | 11,25 | 10,95 | 10,95 | 10,95 | 3.800 |
| 02 gen 2024 | 11,12 | 11,49 | 11,12 | 11,24 | 11,24 | 3.000 |
| 29 dic 2023 | 11,37 | 11,37 | 11,16 | 11,20 | 11,20 | 9.100 |
| 28 dic 2023 | 11,19 | 11,22 | 11,16 | 11,22 | 11,22 | 5.400 |
| 27 dic 2023 | 11,13 | 11,40 | 11,12 | 11,27 | 11,27 | 8.200 |
| 27 dic 2023 | 0.301 Dividendo | |||||
| 26 dic 2023 | 11,50 | 11,51 | 11,42 | 11,44 | 11,14 | 4.400 |
| 22 dic 2023 | 11,45 | 11,47 | 11,32 | 11,39 | 11,09 | 14.700 |
| 21 dic 2023 | 11,28 | 11,42 | 11,28 | 11,42 | 11,12 | 900 |
| 20 dic 2023 | 11,28 | 11,49 | 11,15 | 11,15 | 10,86 | 17.900 |
| 19 dic 2023 | 11,41 | 11,44 | 11,26 | 11,29 | 10,99 | 13.600 |
| 18 dic 2023 | 11,13 | 11,40 | 11,12 | 11,33 | 11,03 | 15.600 |
| 15 dic 2023 | 11,12 | 11,23 | 11,10 | 11,19 | 10,90 | 5.200 |
| 14 dic 2023 | 10,75 | 11,12 | 10,75 | 11,12 | 10,83 | 9.900 |
| 13 dic 2023 | 10,46 | 10,70 | 10,46 | 10,69 | 10,41 | 5.500 |
| 12 dic 2023 | 10,35 | 10,54 | 10,35 | 10,54 | 10,26 | 10.500 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.