Mercados españoles cerrados en 8 hrs 28 min

Brown Capital Mgmt Intl All Com Instl (BCISX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,12-0,04 (-0,23%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202417,1217,1217,1217,1217,12-
21 jun 202417,1617,1617,1617,1617,16-
20 jun 202417,0917,0917,0917,0917,09-
18 jun 202417,1317,1317,1317,1317,13-
17 jun 202417,0317,0317,0317,0317,03-
14 jun 202417,1117,1117,1117,1117,11-
13 jun 202417,1817,1817,1817,1817,18-
12 jun 202417,3017,3017,3017,3017,30-
11 jun 202417,0717,0717,0717,0717,07-
10 jun 202417,1817,1817,1817,1817,18-
07 jun 202417,2117,2117,2117,2117,21-
06 jun 202417,2617,2617,2617,2617,26-
05 jun 202417,1217,1217,1217,1217,12-
04 jun 202416,9616,9616,9616,9616,96-
03 jun 202416,9716,9716,9716,9716,97-
31 may 202416,9016,9016,9016,9016,90-
30 may 202416,8816,8816,8816,8816,88-
29 may 202416,8516,8516,8516,8516,85-
28 may 202417,1117,1117,1117,1117,11-
24 may 202417,2417,2417,2417,2417,24-
23 may 202417,3117,3117,3117,3117,31-
22 may 202417,2617,2617,2617,2617,26-
21 may 202417,3217,3217,3217,3217,32-
20 may 202417,3417,3417,3417,3417,34-
17 may 202417,3417,3417,3417,3417,34-
16 may 202417,4217,4217,4217,4217,42-
15 may 202417,3717,3717,3717,3717,37-
14 may 202417,0017,0017,0017,0017,00-
13 may 202416,9116,9116,9116,9116,91-
10 may 202416,9216,9216,9216,9216,92-
09 may 202416,9316,9316,9316,9316,93-
08 may 202416,8916,8916,8916,8916,89-
07 may 202417,0217,0217,0217,0217,02-
06 may 202416,8916,8916,8916,8916,89-
03 may 202416,7516,7516,7516,7516,75-
02 may 202416,5316,5316,5316,5316,53-
01 may 202416,4216,4216,4216,4216,42-
30 abr 202416,4016,4016,4016,4016,40-
29 abr 202416,5416,5416,5416,5416,54-
26 abr 202416,5116,5116,5116,5116,51-
25 abr 202416,4516,4516,4516,4516,45-
24 abr 202416,6616,6616,6616,6616,66-
23 abr 202416,7116,7116,7116,7116,71-
22 abr 202416,3916,3916,3916,3916,39-
19 abr 202416,2516,2516,2516,2516,25-
18 abr 202416,3916,3916,3916,3916,39-
17 abr 202416,4416,4416,4416,4416,44-
16 abr 202416,4916,4916,4916,4916,49-
15 abr 202416,6516,6516,6516,6516,65-
12 abr 202416,7216,7216,7216,7216,72-
11 abr 202416,9616,9616,9616,9616,96-
10 abr 202416,9016,9016,9016,9016,90-
09 abr 202417,1617,1617,1617,1617,16-
08 abr 202417,1617,1617,1617,1617,16-
05 abr 202417,1017,1017,1017,1017,10-
04 abr 202417,1617,1617,1617,1617,16-
03 abr 202417,2417,2417,2417,2417,24-
02 abr 202417,2617,2617,2617,2617,26-
01 abr 202417,5317,5317,5317,5317,53-
28 mar 202417,6117,6117,6117,6117,61-
27 mar 202417,6117,6117,6117,6117,61-
26 mar 202417,6317,6317,6317,6317,63-
25 mar 202417,6317,6317,6317,6317,63-
22 mar 202417,6617,6617,6617,6617,66-
21 mar 202417,7417,7417,7417,7417,74-
20 mar 202417,6417,6417,6417,6417,64-
19 mar 202417,4617,4617,4617,4617,46-
18 mar 202417,5217,5217,5217,5217,52-
15 mar 202417,4617,4617,4617,4617,46-
14 mar 202417,6417,6417,6417,6417,64-
13 mar 202417,7717,7717,7717,7717,77-
12 mar 202417,7817,7817,7817,7817,78-
11 mar 202417,5917,5917,5917,5917,59-
08 mar 202417,6717,6717,6717,6717,67-
07 mar 202417,6117,6117,6117,6117,61-
06 mar 202417,3217,3217,3217,3217,32-
05 mar 202417,1517,1517,1517,1517,15-
04 mar 202417,4217,4217,4217,4217,42-
01 mar 202417,3817,3817,3817,3817,38-
29 feb 202417,2317,2317,2317,2317,23-
28 feb 202417,3117,3117,3117,3117,31-
27 feb 202417,3517,3517,3517,3517,35-
26 feb 202417,3417,3417,3417,3417,34-
23 feb 202417,2817,2817,2817,2817,28-
22 feb 202417,2817,2817,2817,2817,28-
21 feb 202417,0217,0217,0217,0217,02-
20 feb 202417,0817,0817,0817,0817,08-
16 feb 202417,1717,1717,1717,1717,17-
15 feb 202417,1417,1417,1417,1417,14-
14 feb 202417,1517,1517,1517,1517,15-
13 feb 202416,8716,8716,8716,8716,87-
12 feb 202417,2317,2317,2317,2317,23-
09 feb 202417,3117,3117,3117,3117,31-
08 feb 202417,0617,0617,0617,0617,06-
07 feb 202416,9116,9116,9116,9116,91-
06 feb 202416,8216,8216,8216,8216,82-
05 feb 202416,8616,8616,8616,8616,86-
02 feb 202416,8916,8916,8916,8916,89-
01 feb 202416,9616,9616,9616,9616,96-
31 ene 202416,8716,8716,8716,8716,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...