Mercados españoles cerrados

Boston Common ESG Impact Intl (BCAIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,62-0,04 (-0,12%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202432,6232,6232,6232,6232,62-
27 jun 202432,6632,6632,6632,6632,66-
26 jun 202432,6832,6832,6832,6832,68-
25 jun 202432,8732,8732,8732,8732,87-
24 jun 202432,7132,7132,7132,7132,71-
21 jun 202432,5032,5032,5032,5032,50-
20 jun 202432,6632,6632,6632,6632,66-
18 jun 202432,6932,6932,6932,6932,69-
17 jun 202432,5332,5332,5332,5332,53-
14 jun 202432,4032,4032,4032,4032,40-
13 jun 202432,8332,8332,8332,8332,83-
12 jun 202433,2133,2133,2133,2133,21-
11 jun 202432,7732,7732,7732,7732,77-
10 jun 202433,1033,1033,1033,1033,10-
07 jun 202433,0533,0533,0533,0533,05-
06 jun 202433,4533,4533,4533,4533,45-
05 jun 202433,3933,3933,3933,3933,39-
04 jun 202433,0533,0533,0533,0533,05-
03 jun 202433,1133,1133,1133,1133,11-
31 may 202432,9332,9332,9332,9332,93-
30 may 202432,5632,5632,5632,5632,56-
29 may 202432,3332,3332,3332,3332,33-
28 may 202432,8632,8632,8632,8632,86-
24 may 202432,9332,9332,9332,9332,93-
23 may 202432,6932,6932,6932,6932,69-
22 may 202432,7532,7532,7532,7532,75-
21 may 202432,9332,9332,9332,9332,93-
20 may 202433,1133,1133,1133,1133,11-
17 may 202433,0833,0833,0833,0833,08-
16 may 202433,0633,0633,0633,0633,06-
15 may 202433,2633,2633,2633,2633,26-
14 may 202432,8832,8832,8832,8832,88-
13 may 202432,6532,6532,6532,6532,65-
10 may 202432,6232,6232,6232,6232,62-
09 may 202432,4832,4832,4832,4832,48-
08 may 202432,1232,1232,1232,1232,12-
07 may 202432,1232,1232,1232,1232,12-
06 may 202432,0232,0232,0232,0232,02-
03 may 202431,8031,8031,8031,8031,80-
02 may 202431,5231,5231,5231,5231,52-
01 may 202431,1131,1131,1131,1131,11-
30 abr 202431,1331,1331,1331,1331,13-
29 abr 202431,5431,5431,5431,5431,54-
26 abr 202431,4131,4131,4131,4131,41-
25 abr 202431,1831,1831,1831,1831,18-
24 abr 202431,2031,2031,2031,2031,20-
23 abr 202431,2331,2331,2331,2331,23-
22 abr 202430,8330,8330,8330,8330,83-
19 abr 202430,4030,4030,4030,4030,40-
18 abr 202430,4930,4930,4930,4930,49-
17 abr 202430,4730,4730,4730,4730,47-
16 abr 202430,5730,5730,5730,5730,57-
15 abr 202430,7730,7730,7730,7730,77-
12 abr 202430,8330,8330,8330,8330,83-
11 abr 202431,3931,3931,3931,3931,39-
10 abr 202431,3431,3431,3431,3431,34-
09 abr 202431,7631,7631,7631,7631,76-
08 abr 202431,7531,7531,7531,7531,75-
05 abr 202431,6531,6531,6531,6531,65-
04 abr 202431,5731,5731,5731,5731,57-
03 abr 202431,8731,8731,8731,8731,87-
02 abr 202431,7631,7631,7631,7631,76-
01 abr 202431,9431,9431,9431,9431,94-
28 mar 202432,1132,1132,1132,1132,11-
27 mar 202432,3232,3232,3232,3232,32-
26 mar 202432,1732,1732,1732,1732,17-
25 mar 202432,1632,1632,1632,1632,16-
22 mar 202432,2732,2732,2732,2732,27-
21 mar 202432,3732,3732,3732,3732,37-
20 mar 202432,4532,4532,4532,4532,45-
19 mar 202432,1532,1532,1532,1532,15-
18 mar 202432,0532,0532,0532,0532,05-
15 mar 202432,0232,0232,0232,0232,02-
14 mar 202432,1332,1332,1332,1332,13-
13 mar 202432,3832,3832,3832,3832,38-
12 mar 202432,4332,4332,4332,4332,43-
11 mar 202432,1232,1232,1232,1232,12-
08 mar 202432,2932,2932,2932,2932,29-
07 mar 202432,4032,4032,4032,4032,40-
06 mar 202432,0232,0232,0232,0232,02-
05 mar 202431,6831,6831,6831,6831,68-
04 mar 202431,7831,7831,7831,7831,78-
01 mar 202431,8431,8431,8431,8431,84-
29 feb 202431,5631,5631,5631,5631,56-
28 feb 202431,4731,4731,4731,4731,47-
27 feb 202431,6431,6431,6431,6431,64-
26 feb 202431,6331,6331,6331,6331,63-
23 feb 202431,6131,6131,6131,6131,61-
22 feb 202431,6131,6131,6131,6131,61-
21 feb 202431,2631,2631,2631,2631,26-
20 feb 202431,1831,1831,1831,1831,18-
16 feb 202431,0831,0831,0831,0831,08-
15 feb 202430,9330,9330,9330,9330,93-
14 feb 202430,6130,6130,6130,6130,61-
13 feb 202430,3130,3130,3130,3130,31-
12 feb 202430,8230,8230,8230,8230,82-
09 feb 202430,7730,7730,7730,7730,77-
08 feb 202430,7430,7430,7430,7430,74-
07 feb 202430,7630,7630,7630,7630,76-
06 feb 202430,7830,7830,7830,7830,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...