Mercados españoles cerrados en 7 hrs 4 min

Brandes Emerging Markets Fund (BEMRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,500,00 (0,00%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 20248,508,508,508,508,50-
28 jun 20248,508,508,508,508,50-
27 jun 20248,648,648,648,648,64-
26 jun 20248,648,648,648,648,64-
25 jun 20248,668,668,668,668,66-
24 jun 20248,698,698,698,698,69-
21 jun 20248,658,658,658,658,65-
20 jun 20248,708,708,708,708,70-
18 jun 20248,748,748,748,748,74-
17 jun 20248,698,698,698,698,69-
14 jun 20248,728,728,728,728,72-
13 jun 20248,728,728,728,728,72-
12 jun 20248,768,768,768,768,76-
11 jun 20248,718,718,718,718,71-
10 jun 20248,798,798,798,798,79-
07 jun 20248,898,898,898,898,89-
06 jun 20248,868,868,868,868,86-
05 jun 20248,868,868,868,868,86-
04 jun 20248,768,768,768,768,76-
03 jun 20248,808,808,808,808,80-
31 may 20248,888,888,888,888,88-
30 may 20248,888,888,888,888,88-
29 may 20248,868,868,868,868,86-
28 may 20249,009,009,009,009,00-
24 may 20249,039,039,039,039,03-
23 may 20249,039,039,039,039,03-
22 may 20249,119,119,119,119,11-
21 may 20249,159,159,159,159,15-
20 may 20249,239,239,239,239,23-
17 may 20249,209,209,209,209,20-
16 may 20249,209,209,209,209,20-
15 may 20249,139,139,139,139,13-
14 may 20249,059,059,059,059,05-
13 may 20249,029,029,029,029,02-
10 may 20248,908,908,908,908,90-
09 may 20248,908,908,908,908,90-
08 may 20248,878,878,878,878,87-
07 may 20248,888,888,888,888,88-
06 may 20248,968,968,968,968,96-
03 may 20248,938,938,938,938,93-
02 may 20248,828,828,828,828,82-
01 may 20248,648,648,648,648,64-
30 abr 20248,638,638,638,638,63-
29 abr 20248,758,758,758,758,75-
26 abr 20248,678,678,678,678,67-
25 abr 20248,588,588,588,588,58-
24 abr 20248,568,568,568,568,56-
23 abr 20248,538,538,538,538,53-
22 abr 20248,488,488,488,488,48-
19 abr 20248,468,468,468,468,46-
18 abr 20248,468,468,468,468,46-
17 abr 20248,398,398,398,398,39-
16 abr 20248,408,408,408,408,40-
15 abr 20248,528,528,528,528,52-
12 abr 20248,788,788,788,788,78-
11 abr 20248,788,788,788,788,78-
10 abr 20248,788,788,788,788,78-
09 abr 20248,878,878,878,878,87-
08 abr 20248,818,818,818,818,81-
05 abr 20248,778,778,778,778,77-
04 abr 20248,778,778,778,778,77-
03 abr 20248,798,798,798,798,79-
02 abr 20248,798,798,798,798,79-
01 abr 20248,758,758,758,758,75-
28 mar 20248,708,708,708,708,70-
27 mar 20248,688,688,688,688,68-
26 mar 20248,668,668,668,668,66-
25 mar 20248,678,678,678,678,67-
22 mar 20248,718,718,718,718,71-
21 mar 20248,718,718,718,718,71-
20 mar 20248,698,698,698,698,69-
19 mar 20248,598,598,598,598,59-
18 mar 20248,608,608,608,608,60-
15 mar 20248,668,668,668,668,66-
14 mar 20248,668,668,668,668,66-
13 mar 20248,688,688,688,688,68-
12 mar 20248,698,698,698,698,69-
11 mar 20248,608,608,608,608,60-
08 mar 20248,608,608,608,608,60-
07 mar 20248,608,608,608,608,60-
06 mar 20248,578,578,578,578,57-
05 mar 20248,488,488,488,488,48-
04 mar 20248,548,548,548,548,54-
01 mar 20248,418,418,418,418,41-
29 feb 20248,418,418,418,418,41-
28 feb 20248,358,358,358,358,35-
27 feb 20248,458,458,458,458,45-
26 feb 20248,428,428,428,428,42-
23 feb 20248,438,438,438,438,43-
22 feb 20248,438,438,438,438,43-
21 feb 20248,358,358,358,358,35-
20 feb 20248,318,318,318,318,31-
16 feb 20248,248,248,248,248,24-
15 feb 20248,248,248,248,248,24-
14 feb 20248,188,188,188,188,18-
13 feb 20248,128,128,128,128,12-
12 feb 20248,208,208,208,208,20-
09 feb 20248,178,178,178,178,17-
08 feb 20248,178,178,178,178,17-
07 feb 20248,218,218,218,218,21-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...