Mercados españoles cerrados
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0774 +0,0007 (+0,06%) Petróleo Brent
83,52 +0,56 (+0,68%) Bitcoin EUR
58.927,56 -255,91 (-0,43%)
Becker Value Equity Institutional (BVEIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:59PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 01 may 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 30 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 29 abr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 26 abr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 25 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 24 abr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 23 abr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 22 abr 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 19 abr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 18 abr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 17 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 16 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 15 abr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 12 abr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 11 abr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 10 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 09 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 08 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 05 abr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 04 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 03 abr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 02 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 01 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 28 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 27 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 26 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 25 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 22 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 21 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 20 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 19 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 18 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 15 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 14 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 13 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 12 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 11 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 08 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 07 mar 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 06 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 05 mar 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 04 mar 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 01 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 29 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 28 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 27 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 26 feb 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 23 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 22 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 21 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 20 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 16 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 15 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 14 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 13 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 12 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 09 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 08 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 07 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 06 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 05 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 02 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 01 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 31 ene 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 30 ene 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 29 ene 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 26 ene 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 25 ene 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 24 ene 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 23 ene 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 22 ene 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 19 ene 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 18 ene 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 17 ene 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 16 ene 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 12 ene 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 11 ene 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 10 ene 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 09 ene 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 08 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 05 ene 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 04 ene 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 03 ene 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 02 ene 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 29 dic 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 28 dic 2023 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 27 dic 2023 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 26 dic 2023 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 22 dic 2023 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 21 dic 2023 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 20 dic 2023 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 19 dic 2023 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 18 dic 2023 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 15 dic 2023 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 14 dic 2023 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 13 dic 2023 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 12 dic 2023 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.