Modiv Prf A (MDV_pa)

MDV_pa
🏛️ Estados Unidos →
25.47
Última Actualización: 2025-09-25
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 23.80 24.07 23.51 24.07 0.0M
2023-12-28 22.92 24.30 22.80 23.90 0.0M
2023-12-27 23.10 23.20 23.10 23.20 0.0M
2023-12-26 23.00 23.11 22.96 23.05 0.0M
2023-12-22 23.00 23.07 22.93 22.97 0.0M
2023-12-21 23.17 23.25 22.92 22.92 0.0M
2023-12-20 23.11 23.43 22.93 23.43 0.0M
2023-12-19 23.37 23.43 22.87 23.10 0.0M
2023-12-18 23.13 23.13 22.86 23.00 0.0M
2023-12-15 23.15 23.15 23.13 23.13 0.0M
2023-12-14 23.00 23.10 22.91 23.10 0.0M
2023-12-13 23.05 23.31 22.75 22.75 0.0M
2023-12-12 22.86 22.86 22.75 22.75 0.0M
2023-12-11 22.76 22.76 22.76 22.76 0.0M
2023-12-08 22.97 22.97 22.97 22.97 0.0M
2023-12-07 23.10 23.32 23.10 23.32 0.0M
2023-12-05 22.82 23.29 22.80 23.00 0.0M
2023-12-04 23.26 23.35 22.69 22.69 0.0M
2023-12-01 23.28 23.45 23.28 23.45 0.0M
2023-11-30 23.08 23.28 23.08 23.26 0.0M
2023-11-29 23.09 23.09 23.09 23.09 0.0M
2023-11-28 23.00 23.00 22.96 23.00 0.0M
2023-11-27 23.01 23.02 23.00 23.00 0.0M
2023-11-22 23.19 23.19 23.15 23.15 0.0M
2023-11-21 23.27 23.29 23.00 23.21 0.0M
2023-11-20 22.99 23.40 22.99 23.09 0.0M
2023-11-17 22.91 22.91 22.91 22.91 0.0M
2023-11-16 22.80 22.91 22.59 22.59 0.0M
2023-11-15 22.73 22.90 22.73 22.90 0.0M
2023-11-14 23.00 23.45 22.20 22.94 0.0M
2023-11-13 23.30 23.30 22.54 22.54 0.0M
2023-11-10 23.49 23.49 23.49 23.49 0.0M
2023-11-08 23.35 23.35 23.20 23.20 0.0M
2023-11-07 23.33 23.55 23.07 23.20 0.0M
2023-11-06 23.00 23.55 23.00 23.06 0.0M
2023-11-03 23.00 23.57 23.00 23.51 0.0M
2023-11-02 23.05 23.05 23.05 23.05 0.0M
2023-11-01 22.89 23.01 22.85 22.92 0.0M
2023-10-31 23.21 23.21 22.76 23.00 0.0M
2023-10-30 22.58 22.79 22.58 22.79 0.0M
2023-10-26 22.43 22.44 22.43 22.44 0.0M
2023-10-25 23.20 23.70 22.38 22.38 0.0M
2023-10-24 22.77 23.08 22.77 23.08 0.0M
2023-10-23 23.72 23.74 23.10 23.10 0.0M
2023-10-20 22.49 23.57 22.49 22.97 0.0M
2023-10-19 23.03 23.03 22.33 22.69 0.0M
2023-10-18 23.10 23.99 22.34 23.10 0.0M
2023-10-17 22.50 23.97 22.23 23.01 0.0M
2023-10-13 22.48 22.48 22.22 22.25 0.0M
2023-10-12 22.84 22.84 22.45 22.56 0.0M
2023-10-11 22.15 22.43 22.03 22.43 0.0M
2023-10-10 22.02 22.14 22.00 22.07 0.0M
2023-10-09 22.48 22.48 22.13 22.13 0.0M
2023-10-06 22.10 22.28 22.10 22.28 0.0M
2023-10-05 22.22 22.22 22.10 22.16 0.0M
2023-10-04 22.10 23.07 22.10 22.70 0.0M
2023-10-03 22.51 22.51 22.00 22.00 0.0M
2023-10-02 22.25 22.28 22.25 22.26 0.0M
2023-09-29 22.69 23.10 22.69 22.75 0.0M
2023-09-28 22.93 23.03 22.13 22.59 0.0M
2023-09-27 22.04 23.91 21.76 23.86 0.0M
2023-09-26 22.18 22.40 21.96 22.35 0.0M
2023-09-25 22.47 22.49 21.90 22.00 0.0M
2023-09-22 22.81 22.82 22.53 22.53 0.0M
2023-09-21 22.83 22.86 22.81 22.82 0.0M
2023-09-20 23.10 23.23 23.06 23.23 0.0M
2023-09-19 23.00 23.00 23.00 23.00 0.0M
2023-09-18 22.71 23.42 22.71 23.29 0.0M
2023-09-15 22.47 22.57 22.47 22.57 0.0M
2023-09-14 22.48 22.53 22.47 22.47 0.0M
2023-09-13 22.04 22.04 22.04 22.04 0.0M
2023-09-12 22.20 22.20 22.20 22.20 0.0M
2023-09-11 22.86 22.86 22.19 22.86 0.0M
2023-09-08 22.38 22.60 22.38 22.60 0.0M
2023-09-07 22.05 22.05 22.05 22.05 0.0M
2023-09-06 23.05 23.05 22.05 22.05 0.0M
2023-09-05 22.50 22.50 22.46 22.46 0.0M
2023-09-01 22.60 22.60 22.60 22.60 0.0M
2023-08-31 22.98 23.05 22.50 22.50 0.0M
2023-08-30 22.64 22.64 22.64 22.64 0.0M
2023-08-29 22.75 22.75 22.72 22.75 0.0M
2023-08-28 22.56 22.75 22.56 22.75 0.0M
2023-08-24 22.70 22.70 22.50 22.50 0.0M
2023-08-23 22.70 22.94 22.52 22.52 0.0M
2023-08-22 22.80 22.80 22.70 22.70 0.0M
2023-08-21 22.80 22.92 22.69 22.92 0.0M
2023-08-18 22.69 22.69 22.69 22.69 0.0M
2023-08-17 22.55 22.65 22.55 22.63 0.0M
2023-08-16 23.20 23.20 23.05 23.05 0.0M
2023-08-15 23.45 23.45 23.07 23.07 0.0M
2023-08-14 22.75 22.75 22.75 22.75 0.0M
2023-08-11 22.60 22.74 22.60 22.74 0.0M
2023-08-10 23.10 23.20 23.00 23.00 0.0M
2023-08-09 23.12 23.22 23.12 23.20 0.0M
2023-08-08 23.49 23.49 23.01 23.40 0.0M
2023-08-07 23.40 23.40 23.07 23.30 0.0M
2023-08-04 23.15 23.40 23.15 23.30 0.0M
2023-08-03 23.32 23.43 23.02 23.43 0.0M
2023-08-02 22.85 23.23 22.85 23.23 0.0M
2023-08-01 22.98 22.98 22.60 22.90 0.0M
2023-07-31 22.34 22.97 22.25 22.50 0.0M
2023-07-28 21.71 22.20 21.53 22.00 0.0M
2023-07-27 21.95 22.42 21.95 21.95 0.0M
2023-07-26 22.14 22.27 21.83 21.93 0.0M
2023-07-25 22.31 22.48 22.21 22.25 0.0M
2023-07-24 22.97 22.97 22.22 22.63 0.0M
2023-07-21 22.80 22.80 22.65 22.72 0.0M
2023-07-20 22.81 22.81 22.35 22.80 0.0M
2023-07-19 23.38 23.38 22.71 22.71 0.0M
2023-07-18 22.60 23.20 22.60 22.92 0.0M
2023-07-17 22.95 23.11 22.95 23.00 0.0M
2023-07-14 22.63 23.18 22.63 22.95 0.0M
2023-07-13 23.38 23.38 23.38 23.38 0.0M
2023-07-12 23.02 23.38 22.75 23.05 0.0M
2023-07-10 22.89 23.38 22.46 22.75 0.0M
2023-07-07 23.40 23.40 22.36 22.36 0.0M
2023-07-05 22.78 22.95 22.78 22.95 0.0M
2023-07-03 22.83 23.25 22.75 22.90 0.0M
2023-06-30 24.00 24.07 24.00 24.07 0.0M
2023-06-28 23.46 24.27 23.46 24.27 0.0M
2023-06-27 23.50 23.50 23.46 23.46 0.0M
2023-06-26 23.48 23.50 23.38 23.50 0.0M
2023-06-23 23.13 23.13 23.13 23.13 0.0M
2023-06-22 22.88 23.48 22.58 23.48 0.0M
2023-06-21 22.60 22.72 22.58 22.71 0.0M
2023-06-16 22.69 22.85 22.69 22.85 0.0M
2023-06-15 22.58 22.69 22.58 22.64 0.0M
2023-06-14 22.95 22.95 22.48 22.48 0.0M
2023-06-13 22.72 22.72 22.72 22.72 0.0M
2023-06-12 22.50 22.74 22.50 22.58 0.0M
2023-06-09 22.29 22.38 22.00 22.38 0.0M
2023-06-08 22.20 22.37 21.99 22.19 0.0M
2023-06-07 22.00 22.35 22.00 22.30 0.0M
2023-06-06 22.05 22.38 21.65 22.38 0.0M
2023-06-05 22.49 22.49 22.38 22.38 0.0M
2023-06-02 22.25 22.29 22.14 22.29 0.0M
2023-06-01 22.18 22.30 22.16 22.19 0.0M
2023-05-31 22.20 22.29 22.00 22.19 0.0M
2023-05-30 22.27 22.27 21.82 22.07 0.0M
2023-05-24 22.25 22.25 22.24 22.24 0.0M
2023-05-23 22.24 22.24 22.23 22.23 0.0M
2023-05-22 22.13 22.23 21.50 22.23 0.0M
2023-05-19 22.25 22.25 22.24 22.24 0.0M
2023-05-18 22.20 22.22 22.20 22.20 0.0M
2023-05-17 22.20 22.20 22.20 22.20 0.0M
2023-05-16 22.16 22.57 22.00 22.10 0.0M
2023-05-15 23.25 23.38 22.87 23.21 0.0M
2023-05-12 23.37 23.49 23.32 23.38 0.0M
2023-05-11 23.16 23.49 23.16 23.49 0.0M
2023-05-10 23.50 23.50 23.06 23.49 0.0M
2023-05-09 22.88 22.88 22.47 22.60 0.0M
2023-05-08 23.08 23.23 22.88 22.88 0.0M
2023-05-05 23.24 23.24 22.86 22.86 0.0M
2023-05-04 23.55 23.57 23.24 23.24 0.0M
2023-05-03 23.00 23.54 23.00 23.52 0.0M
2023-05-02 23.00 23.00 22.85 22.98 0.0M
2023-05-01 23.05 23.05 22.94 22.94 0.0M
2023-04-28 23.00 23.20 22.94 22.94 0.0M
2023-04-27 23.29 23.29 22.75 22.75 0.0M
2023-04-26 23.40 23.52 23.29 23.29 0.0M
2023-04-25 23.45 23.45 23.24 23.36 0.0M
2023-04-24 22.77 23.55 22.77 23.50 0.0M
2023-04-21 22.08 22.29 22.08 22.29 0.0M
2023-04-20 21.92 21.92 21.55 21.86 0.0M
2023-04-18 22.10 22.10 21.62 21.82 0.0M
2023-04-17 21.59 22.16 21.05 21.60 0.0M
2023-04-14 22.10 22.10 21.63 21.85 0.0M
2023-04-13 22.89 22.89 22.56 22.56 0.0M
2023-04-12 22.62 22.81 22.46 22.70 0.0M
2023-04-11 22.87 22.95 22.55 22.95 0.0M
2023-04-10 22.96 22.96 22.78 22.78 0.0M
2023-04-06 22.85 22.85 22.73 22.75 0.0M
2023-04-05 22.93 23.00 22.90 23.00 0.0M
2023-04-04 22.51 22.51 22.51 22.51 0.0M
2023-04-03 23.25 23.25 23.17 23.17 0.0M
2023-03-31 23.25 23.25 22.80 23.23 0.0M
2023-03-29 22.75 22.83 22.48 22.83 0.0M
2023-03-28 21.82 22.46 21.82 22.46 0.0M
2023-03-27 20.95 23.02 20.85 21.93 0.0M
2023-03-24 20.94 21.41 20.65 21.26 0.0M
2023-03-23 22.15 22.15 21.08 21.25 0.0M
2023-03-22 21.72 22.21 21.50 22.00 0.0M
2023-03-20 22.07 22.63 21.77 21.77 0.0M
2023-03-17 22.06 22.06 22.06 22.06 0.0M
2023-03-16 22.00 22.26 22.00 22.26 0.0M
2023-03-15 22.25 22.25 22.15 22.15 0.0M
2023-03-14 22.49 22.97 22.00 22.50 0.0M
2023-03-13 22.25 22.38 22.22 22.38 0.0M
2023-03-10 22.54 22.54 22.25 22.36 0.0M
2023-03-09 22.94 23.20 22.33 22.33 0.0M
2023-03-08 23.02 23.20 23.02 23.20 0.0M
2023-03-07 23.01 23.14 22.89 23.14 0.0M
2023-03-06 23.30 23.30 22.81 23.19 0.0M
2023-03-03 23.12 23.75 23.12 23.70 0.0M
2023-03-02 23.17 23.70 23.17 23.70 0.0M
2023-03-01 22.88 23.75 22.73 23.17 0.0M
2023-02-27 22.99 22.99 22.63 22.97 0.0M
2023-02-24 22.68 23.19 22.63 23.00 0.0M
2023-02-23 23.73 23.73 23.00 23.28 0.0M
2023-02-22 22.70 23.75 22.29 23.73 0.0M
2023-02-21 23.49 23.75 22.70 22.73 0.0M
2023-02-17 24.49 24.49 23.49 23.75 0.0M
2023-02-15 24.12 24.12 23.66 23.85 0.0M
2023-02-14 22.84 25.00 22.80 24.32 0.0M
2023-02-13 22.95 23.00 22.76 22.89 0.0M
2023-02-10 22.99 22.99 22.75 22.84 0.0M
2023-02-09 22.99 22.99 22.75 22.95 0.0M
2023-02-08 23.20 23.20 22.98 23.00 0.0M
2023-02-07 23.00 23.56 22.90 23.56 0.0M
2023-02-06 22.80 23.00 22.52 22.90 0.0M
2023-02-03 21.79 21.94 21.65 21.94 0.0M
2023-02-02 21.71 21.93 21.62 21.93 0.0M
2023-02-01 21.83 21.83 21.64 21.73 0.0M
2023-01-31 21.73 21.80 21.73 21.80 0.0M
2023-01-30 21.81 21.81 21.81 21.81 0.0M
2023-01-26 21.87 21.95 21.83 21.85 0.0M
2023-01-25 21.65 21.97 21.60 21.72 0.0M
2023-01-24 21.65 21.83 21.65 21.74 0.0M
2023-01-23 21.75 21.76 21.59 21.67 0.0M
2023-01-20 21.59 21.89 21.59 21.75 0.0M
2023-01-19 21.88 21.88 21.61 21.61 0.0M
2023-01-18 21.70 21.99 21.46 21.70 0.0M
2023-01-17 20.86 21.71 20.86 21.71 0.0M
2023-01-13 20.76 20.81 20.66 20.81 0.0M
2023-01-12 20.89 20.90 20.80 20.81 0.0M
2023-01-11 21.00 21.00 20.79 20.79 0.0M
2023-01-10 21.25 21.25 20.70 20.70 0.0M
2023-01-09 20.69 21.30 20.69 21.30 0.0M
2023-01-06 20.40 20.73 20.38 20.55 0.0M
2023-01-04 20.73 20.73 20.73 20.73 0.0M
2023-01-03 20.35 20.36 20.30 20.30 0.0M