Mercados españoles cerrados

Boston Trust Midcap (BTMFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,53+0,04 (+0,17%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202423,5323,5323,5323,5323,53-
25 abr 202423,4923,4923,4923,4923,49-
24 abr 202423,5823,5823,5823,5823,58-
23 abr 202423,5823,5823,5823,5823,58-
22 abr 202423,4123,4123,4123,4123,41-
19 abr 202423,2423,2423,2423,2423,24-
18 abr 202423,1623,1623,1623,1623,16-
17 abr 202423,2123,2123,2123,2123,21-
16 abr 202423,3123,3123,3123,3123,31-
15 abr 202423,4723,4723,4723,4723,47-
12 abr 202423,6923,6923,6923,6923,69-
11 abr 202424,0824,0824,0824,0824,08-
10 abr 202424,1124,1124,1124,1124,11-
09 abr 202424,5224,5224,5224,5224,52-
08 abr 202424,4124,4124,4124,4124,41-
05 abr 202424,3224,3224,3224,3224,32-
04 abr 202424,2024,2024,2024,2024,20-
03 abr 202424,4124,4124,4124,4124,41-
02 abr 202424,5124,5124,5124,5124,51-
01 abr 202424,6924,6924,6924,6924,69-
28 mar 202424,8624,8624,8624,8624,86-
27 mar 202424,7624,7624,7624,7624,76-
26 mar 202424,3824,3824,3824,3824,38-
25 mar 202424,4224,4224,4224,4224,42-
22 mar 202424,5524,5524,5524,5524,55-
21 mar 202424,7224,7224,7224,7224,72-
20 mar 202424,5324,5324,5324,5324,53-
19 mar 202424,3424,3424,3424,3424,34-
18 mar 202424,2124,2124,2124,2124,21-
15 mar 202424,2324,2324,2324,2324,23-
14 mar 202424,2424,2424,2424,2424,24-
13 mar 202424,4324,4324,4324,4324,43-
12 mar 202424,3524,3524,3524,3524,35-
11 mar 202424,2924,2924,2924,2924,29-
08 mar 202424,2224,2224,2224,2224,22-
07 mar 202424,3624,3624,3624,3624,36-
06 mar 202424,1024,1024,1024,1024,10-
05 mar 202423,9523,9523,9523,9523,95-
04 mar 202424,0324,0324,0324,0324,03-
01 mar 202423,9223,9223,9223,9223,92-
29 feb 202423,7923,7923,7923,7923,79-
28 feb 202423,7123,7123,7123,7123,71-
27 feb 202423,6223,6223,6223,6223,62-
26 feb 202423,5223,5223,5223,5223,52-
23 feb 202423,6223,6223,6223,6223,62-
22 feb 202423,5723,5723,5723,5723,57-
21 feb 202423,3423,3423,3423,3423,34-
20 feb 202423,3123,3123,3123,3123,31-
16 feb 202423,3823,3823,3823,3823,38-
15 feb 202423,4523,4523,4523,4523,45-
14 feb 202423,1723,1723,1723,1723,17-
13 feb 202422,8922,8922,8922,8922,89-
12 feb 202423,2123,2123,2123,2123,21-
09 feb 202423,1123,1123,1123,1123,11-
08 feb 202423,0223,0223,0223,0223,02-
07 feb 202422,9222,9222,9222,9222,92-
06 feb 202422,8122,8122,8122,8122,81-
05 feb 202422,6722,6722,6722,6722,67-
02 feb 202422,9022,9022,9022,9022,90-
01 feb 202422,9122,9122,9122,9122,91-
31 ene 202422,6422,6422,6422,6422,64-
30 ene 202423,0923,0923,0923,0923,09-
29 ene 202423,0423,0423,0423,0423,04-
26 ene 202422,9222,9222,9222,9222,92-
25 ene 202422,9322,9322,9322,9322,93-
24 ene 202422,7422,7422,7422,7422,74-
23 ene 202422,9022,9022,9022,9022,90-
22 ene 202422,8522,8522,8522,8522,85-
19 ene 202422,6622,6622,6622,6622,66-
18 ene 202422,5422,5422,5422,5422,54-
17 ene 202422,3522,3522,3522,3522,35-
16 ene 202422,5122,5122,5122,5122,51-
12 ene 202422,6522,6522,6522,6522,65-
11 ene 202422,6022,6022,6022,6022,60-
10 ene 202422,6122,6122,6122,6122,61-
09 ene 202422,5622,5622,5622,5622,56-
08 ene 202422,7122,7122,7122,7122,71-
05 ene 202422,4822,4822,4822,4822,48-
04 ene 202422,4722,4722,4722,4722,47-
03 ene 202422,4822,4822,4822,4822,48-
02 ene 202422,9022,9022,9022,9022,90-
29 dic 202322,9822,9822,9822,9822,98-
28 dic 202323,0623,0623,0623,0623,06-
27 dic 202323,0423,0423,0423,0423,04-
26 dic 202323,0223,0223,0223,0223,02-
22 dic 202322,9022,9022,9022,9022,90-
21 dic 202322,7622,7622,7622,7622,76-
20 dic 202322,5722,5722,5722,5722,57-
19 dic 202322,8522,8522,8522,8522,85-
18 dic 202322,7222,7222,7222,7222,72-
15 dic 202322,6522,6522,6522,6522,65-
14 dic 202322,8122,8122,8122,8122,81-
13 dic 202322,5322,5322,5322,5322,53-
12 dic 202322,0722,0722,0722,0722,07-
12 dic 20230.105 Dividendo
12 dic 20230.909 Plusvalía
11 dic 202323,0523,0523,0523,0522,04-
08 dic 202322,8922,8922,8922,8921,88-
07 dic 202322,8922,8922,8922,8921,88-
06 dic 202322,8522,8522,8522,8521,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...