Mercados españoles cerrados en 5 hrs 20 min

BNY Mellon Technology Growth I (DGVRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,32+0,65 (+0,91%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202472,3272,3272,3272,3272,32-
24 may 202471,6771,6771,6771,6771,67-
23 may 202471,1971,1971,1971,1971,19-
22 may 202471,4771,4771,4771,4771,47-
21 may 202471,3171,3171,3171,3171,31-
20 may 202471,4971,4971,4971,4971,49-
17 may 202470,7570,7570,7570,7570,75-
16 may 202470,8470,8470,8470,8470,84-
15 may 202471,2771,2771,2771,2771,27-
14 may 202469,7769,7769,7769,7769,77-
13 may 202469,5069,5069,5069,5069,50-
10 may 202469,6069,6069,6069,6069,60-
09 may 202469,6069,6069,6069,6069,60-
08 may 202469,6669,6669,6669,6669,66-
07 may 202470,8570,8570,8570,8570,85-
06 may 202471,1271,1271,1271,1271,12-
03 may 202469,7369,7369,7369,7369,73-
02 may 202468,3668,3668,3668,3668,36-
01 may 202467,1267,1267,1267,1267,12-
30 abr 202467,3067,3067,3067,3067,30-
29 abr 202468,7868,7868,7868,7868,78-
26 abr 202468,9668,9668,9668,9668,96-
25 abr 202467,6167,6167,6167,6167,61-
24 abr 202468,1268,1268,1268,1268,12-
23 abr 202468,2468,2468,2468,2468,24-
22 abr 202466,6366,6366,6366,6366,63-
19 abr 202465,9865,9865,9865,9865,98-
18 abr 202468,0768,0768,0768,0768,07-
17 abr 202468,6868,6868,6868,6868,68-
16 abr 202469,8769,8769,8769,8769,87-
15 abr 202469,5969,5969,5969,5969,59-
12 abr 202472,5372,5372,5372,5372,53-
11 abr 202472,5372,5372,5372,5372,53-
10 abr 202471,3971,3971,3971,3971,39-
09 abr 202472,0072,0072,0072,0072,00-
08 abr 202471,7971,7971,7971,7971,79-
05 abr 202472,0072,0072,0072,0072,00-
04 abr 202470,7370,7370,7370,7370,73-
03 abr 202471,8571,8571,8571,8571,85-
02 abr 202471,5471,5471,5471,5471,54-
01 abr 202472,1772,1772,1772,1772,17-
28 mar 202471,6071,6071,6071,6071,60-
27 mar 202471,9471,9471,9471,9471,94-
26 mar 202472,0872,0872,0872,0872,08-
25 mar 202472,4572,4572,4572,4572,45-
22 mar 202472,6172,6172,6172,6172,61-
21 mar 202472,5072,5072,5072,5072,50-
20 mar 202471,8371,8371,8371,8371,83-
19 mar 202470,6270,6270,6270,6270,62-
18 mar 202470,4070,4070,4070,4070,40-
15 mar 202469,7569,7569,7569,7569,75-
14 mar 202470,9670,9670,9670,9670,96-
13 mar 202471,3371,3371,3371,3371,33-
12 mar 202471,8271,8271,8271,8271,82-
11 mar 202470,1970,1970,1970,1970,19-
08 mar 202471,0771,0771,0771,0771,07-
07 mar 202472,1872,1872,1872,1872,18-
06 mar 202470,6570,6570,6570,6570,65-
05 mar 202469,7669,7669,7669,7669,76-
04 mar 202471,3971,3971,3971,3971,39-
01 mar 202471,4971,4971,4971,4971,49-
29 feb 202470,0570,0570,0570,0570,05-
28 feb 202469,7269,7269,7269,7269,72-
27 feb 202470,3670,3670,3670,3670,36-
26 feb 202470,2970,2970,2970,2970,29-
23 feb 202469,9269,9269,9269,9269,92-
22 feb 202469,9569,9569,9569,9569,95-
21 feb 202467,6567,6567,6567,6567,65-
20 feb 202467,9667,9667,9667,9667,96-
16 feb 202469,2769,2769,2769,2769,27-
15 feb 202470,1170,1170,1170,1170,11-
14 feb 202469,8569,8569,8569,8569,85-
13 feb 202467,9767,9767,9767,9767,97-
12 feb 202469,7169,7169,7169,7169,71-
09 feb 202470,3670,3670,3670,3670,36-
08 feb 202469,1769,1769,1769,1769,17-
07 feb 202468,4768,4768,4768,4768,47-
06 feb 202467,4567,4567,4567,4567,45-
05 feb 202467,7467,7467,7467,7467,74-
02 feb 202467,4567,4567,4567,4567,45-
01 feb 202465,5165,5165,5165,5165,51-
31 ene 202464,9964,9964,9964,9964,99-
30 ene 202466,3366,3366,3366,3366,33-
29 ene 202466,9866,9866,9866,9866,98-
26 ene 202465,9965,9965,9965,9965,99-
25 ene 202466,2266,2266,2266,2266,22-
24 ene 202465,7265,7265,7265,7265,72-
23 ene 202464,9464,9464,9464,9464,94-
22 ene 202464,6664,6664,6664,6664,66-
19 ene 202464,4164,4164,4164,4164,41-
18 ene 202463,1163,1163,1163,1163,11-
17 ene 202461,9161,9161,9161,9161,91-
16 ene 202462,2062,2062,2062,2062,20-
12 ene 202462,2662,2662,2662,2662,26-
11 ene 202462,3262,3262,3262,3262,32-
10 ene 202461,9161,9161,9161,9161,91-
09 ene 202461,3461,3461,3461,3461,34-
08 ene 202461,0461,0461,0461,0461,04-
05 ene 202459,3659,3659,3659,3659,36-
04 ene 202459,1059,1059,1059,1059,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...