Mercados españoles cerrados

Boston Common ESG Impact U.S. Equity Fund (BCAMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,38+0,39 (+0,56%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202469,9969,9969,9969,9969,99-
02 jul 202469,6169,6169,6169,6169,61-
01 jul 202469,2569,2569,2569,2569,25-
28 jun 202469,1169,1169,1169,1169,11-
27 jun 202469,5169,5169,5169,5169,51-
26 jun 202469,5569,5569,5569,5569,55-
25 jun 202469,6069,6069,6069,6069,60-
24 jun 202469,3869,3869,3869,3869,38-
21 jun 202469,6169,6169,6169,6169,61-
20 jun 202469,7369,7369,7369,7369,73-
18 jun 202470,1970,1970,1970,1970,19-
17 jun 202470,0070,0070,0070,0070,00-
14 jun 202469,3569,3569,3569,3569,35-
13 jun 202469,1769,1769,1769,1769,17-
12 jun 202468,7868,7868,7868,7868,78-
11 jun 202468,1868,1868,1868,1868,18-
10 jun 202467,8467,8467,8467,8467,84-
07 jun 202467,6167,6167,6167,6167,61-
06 jun 202467,6867,6867,6867,6867,68-
05 jun 202467,8367,8367,8367,8367,83-
04 jun 202466,8466,8466,8466,8466,84-
03 jun 202466,7166,7166,7166,7166,71-
31 may 202466,6866,6866,6866,6866,68-
30 may 202466,3366,3366,3366,3366,33-
29 may 202466,7966,7966,7966,7966,79-
28 may 202467,2067,2067,2067,2067,20-
24 may 202467,3567,3567,3567,3567,35-
23 may 202466,9866,9866,9866,9866,98-
22 may 202467,4267,4267,4267,4267,42-
21 may 202467,4567,4567,4567,4567,45-
20 may 202467,2967,2967,2967,2967,29-
17 may 202466,9766,9766,9766,9766,97-
16 may 202466,9166,9166,9166,9166,91-
15 may 202467,1567,1567,1567,1567,15-
14 may 202466,2166,2166,2166,2166,21-
13 may 202465,8565,8565,8565,8565,85-
10 may 202465,9965,9965,9965,9965,99-
09 may 202465,8065,8065,8065,8065,80-
08 may 202465,4265,4265,4265,4265,42-
07 may 202465,3065,3065,3065,3065,30-
06 may 202464,9964,9964,9964,9964,99-
03 may 202464,3664,3664,3664,3664,36-
02 may 202463,4663,4663,4663,4663,46-
01 may 202462,8862,8862,8862,8862,88-
30 abr 202463,0963,0963,0963,0963,09-
29 abr 202463,9363,9363,9363,9363,93-
26 abr 202463,9563,9563,9563,9563,95-
25 abr 202463,1863,1863,1863,1863,18-
24 abr 202463,1863,1863,1863,1863,18-
23 abr 202463,0263,0263,0263,0263,02-
22 abr 202462,1762,1762,1762,1762,17-
19 abr 202461,6161,6161,6161,6161,61-
18 abr 202462,2162,2162,2162,2162,21-
17 abr 202462,4562,4562,4562,4562,45-
16 abr 202462,7862,7862,7862,7862,78-
15 abr 202462,8762,8762,8762,8762,87-
12 abr 202463,7063,7063,7063,7063,70-
11 abr 202464,4264,4264,4264,4264,42-
10 abr 202463,9763,9763,9763,9763,97-
09 abr 202464,5464,5464,5464,5464,54-
08 abr 202464,4264,4264,4264,4264,42-
05 abr 202464,4264,4264,4264,4264,42-
04 abr 202463,7163,7163,7163,7163,71-
03 abr 202464,5564,5564,5564,5564,55-
02 abr 202464,5864,5864,5864,5864,58-
01 abr 202465,0165,0165,0165,0165,01-
28 mar 202465,2465,2465,2465,2465,24-
27 mar 202465,2265,2265,2265,2265,22-
26 mar 202464,6964,6964,6964,6964,69-
25 mar 202464,7664,7664,7664,7664,76-
22 mar 202465,1465,1465,1465,1465,14-
21 mar 202465,2465,2465,2465,2465,24-
20 mar 202464,9764,9764,9764,9764,97-
19 mar 202464,3964,3964,3964,3964,39-
18 mar 202464,0064,0064,0064,0064,00-
15 mar 202463,5363,5363,5363,5363,53-
14 mar 202464,1464,1464,1464,1464,14-
13 mar 202464,2164,2164,2164,2164,21-
12 mar 202464,2664,2664,2664,2664,26-
11 mar 202463,6463,6463,6463,6463,64-
08 mar 202463,6763,6763,6763,6763,67-
07 mar 202464,1864,1864,1864,1864,18-
06 mar 202463,6563,6563,6563,6563,65-
05 mar 202463,4363,4363,4363,4363,43-
04 mar 202464,2564,2564,2564,2564,25-
01 mar 202464,3464,3464,3464,3464,34-
29 feb 202463,7763,7763,7763,7763,77-
28 feb 202463,5463,5463,5463,5463,54-
27 feb 202463,6263,6263,6263,6263,62-
26 feb 202463,4863,4863,4863,4863,48-
23 feb 202463,7063,7063,7063,7063,70-
22 feb 202463,7563,7563,7563,7563,75-
21 feb 202462,6362,6362,6362,6362,63-
20 feb 202462,5162,5162,5162,5162,51-
16 feb 202462,8362,8362,8362,8362,83-
15 feb 202463,2263,2263,2263,2263,22-
14 feb 202462,9962,9962,9962,9962,99-
13 feb 202462,4462,4462,4462,4462,44-
12 feb 202463,1563,1563,1563,1563,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...