Mercados españoles abiertos en 4 hrs 46 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.356,87 +154,50 (+0,40%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.199,38 -1.126,33 (-1,93%)
BNY Mellon International Stock Fund I (DISRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 07 may 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 06 may 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 03 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 02 may 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 01 may 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 30 abr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 29 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 26 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 25 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 24 abr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 23 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 22 abr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 19 abr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 18 abr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 17 abr 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 16 abr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 15 abr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 12 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 11 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 10 abr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 09 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 08 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 05 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 04 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 03 abr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 02 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 01 abr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 28 mar 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 27 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 26 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 25 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 22 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 21 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 20 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 19 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 18 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 15 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 14 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 13 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 12 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 11 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 08 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 07 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 06 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 05 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 04 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 01 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 29 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 28 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 27 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 26 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 23 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 22 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 21 feb 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 20 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 16 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 15 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 14 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 13 feb 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 12 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 09 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 08 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 07 feb 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 06 feb 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 05 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 02 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 01 feb 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 31 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 30 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 29 ene 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 26 ene 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 25 ene 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 24 ene 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 23 ene 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 22 ene 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 19 ene 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 18 ene 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 17 ene 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 16 ene 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 12 ene 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 11 ene 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 10 ene 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 09 ene 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 08 ene 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 05 ene 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 04 ene 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 03 ene 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 02 ene 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 29 dic 2023 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 28 dic 2023 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 27 dic 2023 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 26 dic 2023 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 22 dic 2023 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 21 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 20 dic 2023 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 19 dic 2023 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 18 dic 2023 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 15 dic 2023 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 14 dic 2023 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| *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.