Mercados españoles abiertos en 7 hrs 18 min

Brown Capital Mgmt Intl Sm Co Inv (BCSVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,87+0,25 (+1,11%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 2024------
04 jun 202422,6222,6222,6222,6222,62-
03 jun 202422,6822,6822,6822,6822,68-
31 may 202422,6622,6622,6622,6622,66-
30 may 202422,4922,4922,4922,4922,49-
29 may 202422,4722,4722,4722,4722,47-
28 may 202422,8622,8622,8622,8622,86-
24 may 202422,8822,8822,8822,8822,88-
23 may 202422,9122,9122,9122,9122,91-
22 may 202422,9622,9622,9622,9622,96-
21 may 202423,0323,0323,0323,0323,03-
20 may 202423,1423,1423,1423,1423,14-
17 may 202422,9722,9722,9722,9722,97-
16 may 202423,1223,1223,1223,1223,12-
15 may 202423,1323,1323,1323,1323,13-
14 may 202422,7322,7322,7322,7322,73-
13 may 202422,4722,4722,4722,4722,47-
10 may 202422,3822,3822,3822,3822,38-
09 may 202422,4122,4122,4122,4122,41-
08 may 202422,2222,2222,2222,2222,22-
07 may 202422,2522,2522,2522,2522,25-
06 may 202422,0622,0622,0622,0622,06-
03 may 202421,8921,8921,8921,8921,89-
02 may 202421,7521,7521,7521,7521,75-
01 may 202421,6021,6021,6021,6021,60-
30 abr 202421,5821,5821,5821,5821,58-
29 abr 202421,7221,7221,7221,7221,72-
26 abr 202421,3621,3621,3621,3621,36-
25 abr 202421,3921,3921,3921,3921,39-
24 abr 202421,6321,6321,6321,6321,63-
23 abr 202421,8321,8321,8321,8321,83-
22 abr 202421,4421,4421,4421,4421,44-
19 abr 202421,2321,2321,2321,2321,23-
18 abr 202421,5021,5021,5021,5021,50-
17 abr 202421,5521,5521,5521,5521,55-
16 abr 202421,5821,5821,5821,5821,58-
15 abr 202421,7821,7821,7821,7821,78-
12 abr 202421,8521,8521,8521,8521,85-
11 abr 202422,2922,2922,2922,2922,29-
10 abr 202422,2022,2022,2022,2022,20-
09 abr 202422,6522,6522,6522,6522,65-
08 abr 202422,6522,6522,6522,6522,65-
05 abr 202422,4422,4422,4422,4422,44-
04 abr 202422,5222,5222,5222,5222,52-
03 abr 202422,4322,4322,4322,4322,43-
02 abr 202422,5022,5022,5022,5022,50-
01 abr 202422,7722,7722,7722,7722,77-
28 mar 202422,7722,7722,7722,7722,77-
27 mar 202422,7722,7722,7722,7722,77-
26 mar 202422,8422,8422,8422,8422,84-
25 mar 202422,9122,9122,9122,9122,91-
22 mar 202422,9122,9122,9122,9122,91-
21 mar 202423,1023,1023,1023,1023,10-
20 mar 202422,9422,9422,9422,9422,94-
19 mar 202422,8022,8022,8022,8022,80-
18 mar 202422,7122,7122,7122,7122,71-
15 mar 202422,6822,6822,6822,6822,68-
14 mar 202422,9222,9222,9222,9222,92-
13 mar 202423,1923,1923,1923,1923,19-
12 mar 202423,2023,2023,2023,2023,20-
11 mar 202422,9922,9922,9922,9922,99-
08 mar 202423,1923,1923,1923,1923,19-
07 mar 202423,1323,1323,1323,1323,13-
06 mar 202422,8622,8622,8622,8622,86-
05 mar 202422,6122,6122,6122,6122,61-
04 mar 202422,9822,9822,9822,9822,98-
01 mar 202422,9922,9922,9922,9922,99-
29 feb 202422,7422,7422,7422,7422,74-
28 feb 202422,7322,7322,7322,7322,73-
27 feb 202422,8322,8322,8322,8322,83-
26 feb 202422,7422,7422,7422,7422,74-
23 feb 202422,7622,7622,7622,7622,76-
22 feb 202422,6922,6922,6922,6922,69-
21 feb 202422,6222,6222,6222,6222,62-
20 feb 202422,7422,7422,7422,7422,74-
16 feb 202422,9022,9022,9022,9022,90-
15 feb 202422,7922,7922,7922,7922,79-
14 feb 202422,3822,3822,3822,3822,38-
13 feb 202422,2122,2122,2122,2122,21-
12 feb 202422,6522,6522,6522,6522,65-
09 feb 202422,6822,6822,6822,6822,68-
08 feb 202422,4622,4622,4622,4622,46-
07 feb 202422,2522,2522,2522,2522,25-
06 feb 202422,1322,1322,1322,1322,13-
05 feb 202422,0822,0822,0822,0822,08-
02 feb 202422,0722,0722,0722,0722,07-
01 feb 202422,2422,2422,2422,2422,24-
31 ene 202422,1722,1722,1722,1722,17-
30 ene 202422,2022,2022,2022,2022,20-
29 ene 202422,0822,0822,0822,0822,08-
26 ene 202421,9721,9721,9721,9721,97-
25 ene 202421,7621,7621,7621,7621,76-
24 ene 202421,8021,8021,8021,8021,80-
23 ene 202421,7321,7321,7321,7321,73-
22 ene 202421,7221,7221,7221,7221,72-
19 ene 202421,4921,4921,4921,4921,49-
18 ene 202421,4321,4321,4321,4321,43-
17 ene 202421,3221,3221,3221,3221,32-
16 ene 202421,4321,4321,4321,4321,43-
12 ene 202421,8021,8021,8021,8021,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...