Mercados españoles abiertos en 7 hrs 57 min

Bancroft Fund Ltd. (BCV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,67+0,14 (+0,90%)
Al cierre: 03:59PM 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 202415,5415,6715,5415,6715,675600
27 jun 202415,6215,6215,4815,5315,5311.300
26 jun 202415,3915,4515,3915,4515,454600
25 jun 202415,5015,5015,4115,4315,438200
24 jun 202415,4115,5915,3515,4815,4819.600
21 jun 202415,5015,5115,2815,3015,3022.000
20 jun 202415,2015,5015,2015,5015,5010.000
18 jun 202415,4315,4315,2515,2715,2711.500
17 jun 202415,4215,4215,2615,3915,3910.100
14 jun 202415,5315,5315,4115,4715,4714.200
13 jun 202415,7215,9415,6015,7215,7242.800
13 jun 20240.32 Dividendo
12 jun 202415,8816,0015,8815,9815,6617.100
11 jun 202415,8015,9215,6615,8515,5310.700
10 jun 202415,8315,8415,7115,8015,482900
07 jun 202415,8915,9215,8515,8715,5518.200
06 jun 202415,8615,9915,8215,9615,6418.900
05 jun 202415,6815,9215,6815,8315,5139.900
04 jun 202415,6415,7715,6415,7615,447000
03 jun 202415,7215,7815,6715,6815,379300
31 may 202415,5915,6615,5915,6615,356200
30 may 202415,4815,5715,4815,5215,2112.400
29 may 202415,4815,5815,4815,5315,2210.700
28 may 202415,7015,7115,5015,5715,2621.200
24 may 202415,5315,7015,5315,6715,3623.100
23 may 202415,6515,7215,5515,5815,2722.500
22 may 202415,6415,6415,5715,6415,3356.300
21 may 202415,6415,6715,6015,6115,3038.200
20 may 202415,6415,7115,6015,6015,2934.100
17 may 202415,5715,6515,5715,6115,3022.400
16 may 202415,6315,6315,4515,5615,2533.300
15 may 202415,5415,6915,5415,6215,3130.500
14 may 202415,3415,4915,3415,3915,0815.000
13 may 202415,3615,4415,3015,3014,997000
10 may 202415,4815,4815,2815,3014,9927.400
09 may 202415,4815,5115,3915,4615,1516.900
08 may 202415,4615,4915,3515,4715,1613.600
07 may 202415,6115,6115,5015,5315,2217.800
06 may 202415,4615,5015,4515,5015,1919.500
03 may 202415,3015,4215,2415,3515,0418.400
02 may 202414,9215,2014,9215,1314,8318.800
01 may 202415,0115,1114,9114,9614,6634.300
30 abr 202415,1115,1815,0715,0814,786400
29 abr 202415,0415,1915,0415,0914,7913.200
26 abr 202415,0415,1414,9815,0514,7521.900
25 abr 202414,9814,9814,8614,9414,648600
24 abr 202415,0915,1514,9615,0214,7217.000
23 abr 202414,9615,1614,7215,0614,7616.900
22 abr 202414,6514,9114,6514,9114,6110.600
19 abr 202414,7814,8114,5114,6714,3818.200
18 abr 202414,7914,8314,7314,7414,4416.100
17 abr 202414,7814,9114,7414,7614,4614.200
16 abr 202414,7114,8114,5914,7014,4130.100
15 abr 202415,0515,1714,7414,7714,4731.000
12 abr 202415,4915,4915,2515,2614,9513.500
11 abr 202415,5915,5915,4015,4415,1315.800
10 abr 202415,6115,6515,5115,5715,2614.100
09 abr 202415,6915,7715,5815,6815,3713.100
08 abr 202415,6115,6415,5515,5515,2413.300
05 abr 202415,6115,7115,5415,5415,2336.600
04 abr 202415,7415,8315,5815,6215,3118.600
03 abr 202415,6015,7215,5715,6715,3621.900
02 abr 202415,9515,9515,7015,7115,4021.400
01 abr 202415,9616,0615,7715,9615,6441.000
28 mar 202415,8715,9915,8515,9915,6719.500
27 mar 202415,8015,8515,7115,8215,5021.900
26 mar 202415,8115,8515,6915,8515,5314.200
25 mar 202415,7315,7515,6715,7115,4016.400
22 mar 202415,7015,7915,6015,7515,4334.500
21 mar 202415,5015,7715,5015,6915,3844.500
20 mar 202415,2115,5015,2115,4915,1826.400
19 mar 202415,1515,2815,0815,2314,9320.200
18 mar 202415,2015,2615,1115,1514,8514.300
15 mar 202415,2015,2615,1615,1614,8614.400
14 mar 202415,4515,4515,1615,1714,8763.200
13 mar 202415,3715,5415,3715,5115,2021.400
13 mar 20240.32 Dividendo
12 mar 202415,8115,8815,7615,8215,1919.700
11 mar 202415,7515,8715,7515,8115,1816.100
08 mar 202415,8015,9815,6815,6815,0615.300
07 mar 202415,5815,7815,5315,7215,0911.700
06 mar 202415,4115,7215,4115,5614,9424.200
05 mar 202415,5815,5815,3015,3914,7822.000
04 mar 202415,5015,7115,5015,6114,9916.200
01 mar 202415,4115,5515,4115,5014,8820.500
29 feb 202415,4015,5015,3915,4714,8518.800
28 feb 202415,4115,6715,3115,3314,7213.400
27 feb 202415,5315,6115,3815,3914,7817.500
26 feb 202415,4015,6215,3115,4614,8413.800
23 feb 202415,5215,5615,4215,4314,8218.200
22 feb 202415,5715,8115,5215,5614,9417.800
21 feb 202415,7415,7415,4415,5614,9433.200
20 feb 202415,8515,8515,7215,7615,1314.200
16 feb 202415,8015,9015,7815,8515,2213.500
15 feb 202415,7415,9415,7315,8115,1822.100
14 feb 202415,5115,7015,5115,6515,0316.400
13 feb 202415,6415,6715,5015,6014,9833.500
12 feb 202415,5415,7815,5415,6715,0517.700
09 feb 202415,4015,6315,3815,4814,8615.100
08 feb 202415,2415,3815,2015,3414,7317.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...