Mercados españoles cerrados

Boston Partners Small Cap Value II Inv (BPSCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,12+0,21 (+0,84%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202424,9124,9124,9124,9124,91-
01 may 202424,4924,4924,4924,4924,49-
30 abr 202424,3824,3824,3824,3824,38-
29 abr 202424,8424,8424,8424,8424,84-
26 abr 202424,7524,7524,7524,7524,75-
25 abr 202424,5824,5824,5824,5824,58-
24 abr 202424,7824,7824,7824,7824,78-
23 abr 202424,7924,7924,7924,7924,79-
22 abr 202424,3924,3924,3924,3924,39-
19 abr 202424,2424,2424,2424,2424,24-
18 abr 202423,9723,9723,9723,9723,97-
17 abr 202423,9623,9623,9623,9623,96-
16 abr 202424,1524,1524,1524,1524,15-
15 abr 202424,2824,2824,2824,2824,28-
12 abr 202424,5024,5024,5024,5024,50-
11 abr 202424,8624,8624,8624,8624,86-
10 abr 202424,8124,8124,8124,8124,81-
09 abr 202425,3325,3325,3325,3325,33-
08 abr 202425,3225,3225,3225,3225,32-
05 abr 202425,1925,1925,1925,1925,19-
04 abr 202425,0625,0625,0625,0625,06-
03 abr 202425,2825,2825,2825,2825,28-
02 abr 202425,1525,1525,1525,1525,15-
01 abr 202425,4425,4425,4425,4425,44-
28 mar 202425,7125,7125,7125,7125,71-
27 mar 202425,5125,5125,5125,5125,51-
26 mar 202425,0425,0425,0425,0425,04-
25 mar 202425,0425,0425,0425,0425,04-
22 mar 202425,0625,0625,0625,0625,06-
21 mar 202425,3225,3225,3225,3225,32-
20 mar 202425,0725,0725,0725,0725,07-
19 mar 202424,6524,6524,6524,6524,65-
18 mar 202424,4024,4024,4024,4024,40-
15 mar 202424,5424,5424,5424,5424,54-
14 mar 202424,4524,4524,4524,4524,45-
13 mar 202424,7924,7924,7924,7924,79-
12 mar 202424,6224,6224,6224,6224,62-
11 mar 202424,6024,6024,6024,6024,60-
08 mar 202424,6724,6724,6724,6724,67-
07 mar 202424,7024,7024,7024,7024,70-
06 mar 202424,4824,4824,4824,4824,48-
05 mar 202424,5124,5124,5124,5124,51-
04 mar 202424,5724,5724,5724,5724,57-
01 mar 202424,5624,5624,5624,5624,56-
29 feb 202424,4424,4424,4424,4424,44-
28 feb 202424,1924,1924,1924,1924,19-
27 feb 202424,3624,3624,3624,3624,36-
26 feb 202424,2624,2624,2624,2624,26-
23 feb 202424,2824,2824,2824,2824,28-
22 feb 202424,1624,1624,1624,1624,16-
21 feb 202424,0724,0724,0724,0724,07-
20 feb 202424,0724,0724,0724,0724,07-
16 feb 202424,3724,3724,3724,3724,37-
15 feb 202424,5824,5824,5824,5824,58-
14 feb 202424,0624,0624,0624,0624,06-
13 feb 202423,5923,5923,5923,5923,59-
12 feb 202424,3724,3724,3724,3724,37-
09 feb 202423,9523,9523,9523,9523,95-
08 feb 202423,6823,6823,6823,6823,68-
07 feb 202423,3723,3723,3723,3723,37-
06 feb 202423,4623,4623,4623,4623,46-
05 feb 202423,3323,3323,3323,3323,33-
02 feb 202423,5823,5823,5823,5823,58-
01 feb 202423,7423,7423,7423,7423,74-
31 ene 202423,5323,5323,5323,5323,53-
30 ene 202424,1024,1024,1024,1024,10-
29 ene 202424,2224,2224,2224,2224,22-
26 ene 202423,9823,9823,9823,9823,98-
25 ene 202423,9423,9423,9423,9423,94-
24 ene 202423,7723,7723,7723,7723,77-
23 ene 202423,8223,8223,8223,8223,82-
22 ene 202423,9323,9323,9323,9323,93-
19 ene 202423,3023,3023,3023,3023,30-
18 ene 202423,3023,3023,3023,3023,30-
17 ene 202423,1323,1323,1323,1323,13-
16 ene 202423,2723,2723,2723,2723,27-
12 ene 202423,4323,4323,4323,4323,43-
11 ene 202423,4823,4823,4823,4823,48-
10 ene 202423,6223,6223,6223,6223,62-
09 ene 202423,5723,5723,5723,5723,57-
08 ene 202423,8623,8623,8623,8623,86-
05 ene 202423,6823,6823,6823,6823,68-
04 ene 202423,6823,6823,6823,6823,68-
03 ene 202423,7423,7423,7423,7423,74-
02 ene 202424,2924,2924,2924,2924,29-
29 dic 202324,4324,4324,4324,4324,43-
28 dic 202324,6624,6624,6624,6624,66-
27 dic 202324,7224,7224,7224,7224,72-
26 dic 202324,6824,6824,6824,6824,68-
22 dic 202324,4024,4024,4024,4024,40-
21 dic 202324,2224,2224,2224,2224,22-
20 dic 202323,8823,8823,8823,8823,88-
19 dic 202324,2224,2224,2224,2224,22-
18 dic 202323,7523,7523,7523,7523,75-
15 dic 202323,7923,7923,7923,7923,79-
14 dic 202324,0124,0124,0124,0124,01-
14 dic 20230.18 Dividendo
14 dic 20233.063 Plusvalía
13 dic 202326,7126,7126,7126,7123,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...