Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.659,82 +503,23 (+0,90%)
Brown Capital Mgmt Intl Sm Co Inv (BCSVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 09 may 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 08 may 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 07 may 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 06 may 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 03 may 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 02 may 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 01 may 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 30 abr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 29 abr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 26 abr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 25 abr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 24 abr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 23 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 22 abr 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 19 abr 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 18 abr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 17 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 16 abr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 15 abr 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 12 abr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 11 abr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 10 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 09 abr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 08 abr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 05 abr 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 04 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 03 abr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 02 abr 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 01 abr 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 28 mar 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 27 mar 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 26 mar 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 25 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 22 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 21 mar 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 20 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 19 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 18 mar 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 15 mar 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 14 mar 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 13 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 12 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 11 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 08 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 07 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 06 mar 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 05 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 04 mar 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 01 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 29 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 28 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 27 feb 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 26 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 23 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 22 feb 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 21 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 20 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 16 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 15 feb 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 14 feb 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 13 feb 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 12 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 09 feb 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 08 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 07 feb 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 06 feb 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 05 feb 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 02 feb 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 01 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 31 ene 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 30 ene 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 29 ene 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 26 ene 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 25 ene 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 24 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 23 ene 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 22 ene 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 19 ene 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 18 ene 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 17 ene 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 16 ene 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 12 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 11 ene 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 10 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 09 ene 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 08 ene 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 05 ene 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 04 ene 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 03 ene 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 02 ene 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 29 dic 2023 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 28 dic 2023 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 27 dic 2023 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 26 dic 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 22 dic 2023 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 21 dic 2023 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 20 dic 2023 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 19 dic 2023 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 18 dic 2023 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.