Mercados españoles cerrados en 7 mins

BNY Mellon Sm Cp Val C (BOSCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,98+0,05 (+0,28%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202417,9817,9817,9817,9817,98-
02 jul 202417,9317,9317,9317,9317,93-
01 jul 202417,8517,8517,8517,8517,85-
28 jun 202418,0418,0418,0418,0418,04-
27 jun 202417,9117,9117,9117,9117,91-
26 jun 202417,9117,9117,9117,9117,91-
25 jun 202417,9117,9117,9117,9117,91-
24 jun 202418,0718,0718,0718,0718,07-
21 jun 202417,9517,9517,9517,9517,95-
20 jun 202417,9317,9317,9317,9317,93-
18 jun 202417,9617,9617,9617,9617,96-
17 jun 202417,9717,9717,9717,9717,97-
14 jun 202417,8217,8217,8217,8217,82-
13 jun 202418,0718,0718,0718,0718,07-
12 jun 202418,2318,2318,2318,2318,23-
11 jun 202417,9817,9817,9817,9817,98-
10 jun 202418,0818,0818,0818,0818,08-
07 jun 202418,0318,0318,0318,0318,03-
06 jun 202418,2218,2218,2218,2218,22-
05 jun 202418,3018,3018,3018,3018,30-
04 jun 202418,1318,1318,1318,1318,13-
03 jun 202418,4218,4218,4218,4218,42-
31 may 202418,3818,3818,3818,3818,38-
30 may 202418,3818,3818,3818,3818,38-
29 may 202418,1618,1618,1618,1618,16-
28 may 202418,4618,4618,4618,4618,46-
24 may 202418,4818,4818,4818,4818,48-
23 may 202418,3218,3218,3218,3218,32-
22 may 202418,5718,5718,5718,5718,57-
21 may 202418,7518,7518,7518,7518,75-
20 may 202418,7518,7518,7518,7518,75-
17 may 202418,7818,7818,7818,7818,78-
16 may 202418,7118,7118,7118,7118,71-
15 may 202418,7418,7418,7418,7418,74-
14 may 202418,6218,6218,6218,6218,62-
13 may 202418,4518,4518,4518,4518,45-
10 may 202418,4618,4618,4618,4618,46-
09 may 202418,5518,5518,5518,5518,55-
08 may 202418,3118,3118,3118,3118,31-
07 may 202418,3118,3118,3118,3118,31-
06 may 202418,4018,4018,4018,4018,40-
03 may 202418,1818,1818,1818,1818,18-
02 may 202418,0718,0718,0718,0718,07-
01 may 202417,8417,8417,8417,8417,84-
30 abr 202417,8117,8117,8117,8117,81-
29 abr 202418,1618,1618,1618,1618,16-
26 abr 202418,0718,0718,0718,0718,07-
25 abr 202417,9617,9617,9617,9617,96-
24 abr 202418,0418,0418,0418,0418,04-
23 abr 202418,0318,0318,0318,0318,03-
22 abr 202417,7917,7917,7917,7917,79-
19 abr 202417,6517,6517,6517,6517,65-
18 abr 202417,4917,4917,4917,4917,49-
17 abr 202417,5017,5017,5017,5017,50-
16 abr 202417,5817,5817,5817,5817,58-
15 abr 202417,7317,7317,7317,7317,73-
12 abr 202418,2218,2218,2218,2218,22-
11 abr 202418,2218,2218,2218,2218,22-
10 abr 202418,1718,1718,1718,1718,17-
09 abr 202418,6418,6418,6418,6418,64-
08 abr 202418,5618,5618,5618,5618,56-
05 abr 202418,4618,4618,4618,4618,46-
04 abr 202418,3718,3718,3718,3718,37-
03 abr 202418,4918,4918,4918,4918,49-
02 abr 202418,4218,4218,4218,4218,42-
01 abr 202418,6618,6618,6618,6618,66-
28 mar 202418,8418,8418,8418,8418,84-
27 mar 202418,6818,6818,6818,6818,68-
26 mar 202418,2618,2618,2618,2618,26-
25 mar 202418,3418,3418,3418,3418,34-
22 mar 202418,3618,3618,3618,3618,36-
21 mar 202418,5818,5818,5818,5818,58-
20 mar 202418,3718,3718,3718,3718,37-
19 mar 202418,1118,1118,1118,1118,11-
18 mar 202418,0018,0018,0018,0018,00-
15 mar 202418,0718,0718,0718,0718,07-
14 mar 202418,0718,0718,0718,0718,07-
13 mar 202418,3518,3518,3518,3518,35-
12 mar 202418,3118,3118,3118,3118,31-
11 mar 202418,3718,3718,3718,3718,37-
08 mar 202418,3718,3718,3718,3718,37-
07 mar 202418,4118,4118,4118,4118,41-
06 mar 202418,2718,2718,2718,2718,27-
05 mar 202418,2218,2218,2218,2218,22-
04 mar 202418,1618,1618,1618,1618,16-
01 mar 202418,1518,1518,1518,1518,15-
29 feb 202418,0218,0218,0218,0218,02-
28 feb 202417,8617,8617,8617,8617,86-
27 feb 202417,9617,9617,9617,9617,96-
26 feb 202417,8417,8417,8417,8417,84-
23 feb 202417,8317,8317,8317,8317,83-
22 feb 202417,8317,8317,8317,8317,83-
21 feb 202417,7817,7817,7817,7817,78-
20 feb 202417,7517,7517,7517,7517,75-
16 feb 202417,9617,9617,9617,9617,96-
15 feb 202418,0618,0618,0618,0618,06-
14 feb 202417,6617,6617,6617,6617,66-
13 feb 202417,3717,3717,3717,3717,37-
12 feb 202417,9917,9917,9917,9917,99-
09 feb 202417,7217,7217,7217,7217,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...