Mercados españoles cerrados

BNY Mellon International Core Equity A (DIEAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,44+0,20 (+0,52%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024------
06 may 202438,4438,4438,4438,4438,44-
03 may 202438,2438,2438,2438,2438,24-
02 may 202437,9837,9837,9837,9837,98-
01 may 202437,6137,6137,6137,6137,61-
30 abr 202437,4737,4737,4737,4737,47-
29 abr 202437,8837,8837,8837,8837,88-
26 abr 202437,6837,6837,6837,6837,68-
25 abr 202437,5937,5937,5937,5937,59-
24 abr 202437,6537,6537,6537,6537,65-
23 abr 202437,7737,7737,7737,7737,77-
22 abr 202437,4337,4337,4337,4337,43-
19 abr 202436,9836,9836,9836,9836,98-
18 abr 202437,1437,1437,1437,1437,14-
17 abr 202437,0637,0637,0637,0637,06-
16 abr 202437,0537,0537,0537,0537,05-
15 abr 202437,4337,4337,4337,4337,43-
12 abr 202438,0938,0938,0938,0938,09-
11 abr 202438,0938,0938,0938,0938,09-
10 abr 202437,9537,9537,9537,9537,95-
09 abr 202438,3838,3838,3838,3838,38-
08 abr 202438,4838,4838,4838,4838,48-
05 abr 202438,3338,3338,3338,3338,33-
04 abr 202438,2738,2738,2738,2738,27-
03 abr 202438,5338,5338,5338,5338,53-
02 abr 202438,2438,2438,2438,2438,24-
01 abr 202438,2938,2938,2938,2938,29-
28 mar 202438,5338,5338,5338,5338,53-
27 mar 202438,6338,6338,6338,6338,63-
26 mar 202438,3738,3738,3738,3738,37-
25 mar 202438,2638,2638,2638,2638,26-
22 mar 202438,2638,2638,2638,2638,26-
21 mar 202438,3038,3038,3038,3038,30-
20 mar 202438,4738,4738,4738,4738,47-
19 mar 202438,1138,1138,1138,1138,11-
18 mar 202438,0638,0638,0638,0638,06-
15 mar 202438,0338,0338,0338,0338,03-
14 mar 202438,0838,0838,0838,0838,08-
13 mar 202438,2738,2738,2738,2738,27-
12 mar 202438,2638,2638,2638,2638,26-
11 mar 202437,9937,9937,9937,9937,99-
08 mar 202438,1338,1338,1338,1338,13-
07 mar 202438,1938,1938,1938,1938,19-
06 mar 202437,8937,8937,8937,8937,89-
05 mar 202437,6237,6237,6237,6237,62-
04 mar 202437,7137,7137,7137,7137,71-
01 mar 202437,7837,7837,7837,7837,78-
29 feb 202437,4937,4937,4937,4937,49-
28 feb 202437,4537,4537,4537,4537,45-
27 feb 202437,5837,5837,5837,5837,58-
26 feb 202437,4437,4437,4437,4437,44-
23 feb 202437,4837,4837,4837,4837,48-
22 feb 202437,5137,5137,5137,5137,51-
21 feb 202437,0937,0937,0937,0937,09-
20 feb 202437,0037,0037,0037,0037,00-
16 feb 202436,9136,9136,9136,9136,91-
15 feb 202436,8636,8636,8636,8636,86-
14 feb 202436,4936,4936,4936,4936,49-
13 feb 202436,1736,1736,1736,1736,17-
12 feb 202436,5236,5236,5236,5236,52-
09 feb 202436,4636,4636,4636,4636,46-
08 feb 202436,3736,3736,3736,3736,37-
07 feb 202436,4636,4636,4636,4636,46-
06 feb 202436,4736,4736,4736,4736,47-
05 feb 202436,3536,3536,3536,3536,35-
02 feb 202436,5636,5636,5636,5636,56-
01 feb 202436,8236,8236,8236,8236,82-
31 ene 202436,7136,7136,7136,7136,71-
30 ene 202436,8836,8836,8836,8836,88-
29 ene 202436,9236,9236,9236,9236,92-
26 ene 202436,8336,8336,8336,8336,83-
25 ene 202436,7536,7536,7536,7536,75-
24 ene 202436,6936,6936,6936,6936,69-
23 ene 202436,2636,2636,2636,2636,26-
22 ene 202436,4636,4636,4636,4636,46-
19 ene 202436,2736,2736,2736,2736,27-
18 ene 202436,1836,1836,1836,1836,18-
17 ene 202436,0236,0236,0236,0236,02-
16 ene 202436,2536,2536,2536,2536,25-
12 ene 202436,7136,7136,7136,7136,71-
11 ene 202436,5736,5736,5736,5736,57-
10 ene 202436,6336,6336,6336,6336,63-
09 ene 202436,5436,5436,5436,5436,54-
08 ene 202436,8536,8536,8536,8536,85-
05 ene 202436,5736,5736,5736,5736,57-
04 ene 202436,6136,6136,6136,6136,61-
03 ene 202436,4636,4636,4636,4636,46-
02 ene 202436,6436,6436,6436,6436,64-
29 dic 202336,9336,9336,9336,9336,93-
28 dic 202336,8736,8736,8736,8736,87-
27 dic 202337,0637,0637,0637,0637,06-
26 dic 202336,7036,7036,7036,7036,70-
26 dic 20231.21 Dividendo
22 dic 202337,8837,8837,8837,8836,67-
21 dic 202337,8537,8537,8537,8536,64-
20 dic 202337,3537,3537,3537,3536,16-
19 dic 202337,6637,6637,6637,6636,46-
18 dic 202337,3737,3737,3737,3736,18-
15 dic 202337,4837,4837,4837,4836,28-
14 dic 202337,7537,7537,7537,7536,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...