Mercados españoles cerrados en 1 hr 18 mins

BNY Mellon Large Cap Equity Y (DLACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,90+0,19 (+1,14%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202416,9016,9016,9016,9016,90-
01 may 202416,7116,7116,7116,7116,71-
30 abr 202416,7416,7416,7416,7416,74-
29 abr 202417,0617,0617,0617,0617,06-
26 abr 202417,0517,0517,0517,0517,05-
25 abr 202416,8216,8216,8216,8216,82-
24 abr 202416,8316,8316,8316,8316,83-
23 abr 202416,8616,8616,8616,8616,86-
22 abr 202416,6316,6316,6316,6316,63-
19 abr 202416,4816,4816,4816,4816,48-
18 abr 202416,6116,6116,6116,6116,61-
17 abr 202416,6616,6616,6616,6616,66-
16 abr 202416,7416,7416,7416,7416,74-
15 abr 202416,7716,7716,7716,7716,77-
12 abr 202417,2717,2717,2717,2717,27-
11 abr 202417,2717,2717,2717,2717,27-
10 abr 202417,1517,1517,1517,1517,15-
09 abr 202417,2717,2717,2717,2717,27-
08 abr 202417,2417,2417,2417,2417,24-
05 abr 202417,2817,2817,2817,2817,28-
04 abr 202417,0617,0617,0617,0617,06-
03 abr 202417,2717,2717,2717,2717,27-
02 abr 202417,2517,2517,2517,2517,25-
01 abr 202417,3617,3617,3617,3617,36-
28 mar 202417,3917,3917,3917,3917,39-
27 mar 202417,3617,3617,3617,3617,36-
27 mar 20242.042 Plusvalía
26 mar 202419,3319,3319,3319,3317,29-
25 mar 202419,3819,3819,3819,3817,33-
22 mar 202419,4219,4219,4219,4217,37-
21 mar 202419,4019,4019,4019,4017,35-
20 mar 202419,3519,3519,3519,3517,31-
19 mar 202419,1619,1619,1619,1617,14-
18 mar 202419,0419,0419,0419,0417,03-
15 mar 202418,9218,9218,9218,9216,92-
14 mar 202419,0419,0419,0419,0417,03-
13 mar 202419,0519,0519,0519,0517,04-
12 mar 202418,9818,9818,9818,9816,97-
11 mar 202418,7918,7918,7918,7916,81-
08 mar 202418,7918,7918,7918,7916,81-
07 mar 202418,8918,8918,8918,8916,89-
06 mar 202418,7218,7218,7218,7216,74-
05 mar 202418,6318,6318,6318,6316,66-
04 mar 202418,8218,8218,8218,8216,83-
01 mar 202418,8218,8218,8218,8216,83-
29 feb 202418,7418,7418,7418,7416,76-
28 feb 202418,6218,6218,6218,6216,65-
27 feb 202418,6618,6618,6618,6616,69-
26 feb 202418,6018,6018,6018,6016,64-
23 feb 202418,7218,7218,7218,7216,74-
22 feb 202418,6518,6518,6518,6516,68-
21 feb 202418,2818,2818,2818,2816,35-
20 feb 202418,2718,2718,2718,2716,34-
16 feb 202418,4418,4418,4418,4416,49-
15 feb 202418,4518,4518,4518,4516,50-
14 feb 202418,3818,3818,3818,3816,44-
13 feb 202418,1218,1218,1218,1216,21-
12 feb 202418,4118,4118,4118,4116,47-
09 feb 202418,4418,4418,4418,4416,49-
08 feb 202418,3018,3018,3018,3016,37-
07 feb 202418,2818,2818,2818,2816,35-
06 feb 202418,1218,1218,1218,1216,21-
05 feb 202418,0218,0218,0218,0216,12-
02 feb 202418,0418,0418,0418,0416,13-
01 feb 202417,8417,8417,8417,8415,96-
31 ene 202417,6017,6017,6017,6015,74-
30 ene 202417,9117,9117,9117,9116,02-
29 ene 202417,9417,9417,9417,9416,04-
26 ene 202417,7817,7817,7817,7815,90-
25 ene 202417,7517,7517,7517,7515,87-
24 ene 202417,6317,6317,6317,6315,77-
23 ene 202417,6217,6217,6217,6215,76-
22 ene 202417,5617,5617,5617,5615,70-
19 ene 202417,4917,4917,4917,4915,64-
18 ene 202417,3017,3017,3017,3015,47-
17 ene 202417,1517,1517,1517,1515,34-
16 ene 202417,2417,2417,2417,2415,42-
12 ene 202417,3317,3317,3317,3315,50-
11 ene 202417,3317,3317,3317,3315,50-
10 ene 202417,3417,3417,3417,3415,51-
09 ene 202417,2717,2717,2717,2715,45-
08 ene 202417,2517,2517,2517,2515,43-
05 ene 202416,9916,9916,9916,9915,20-
04 ene 202416,9516,9516,9516,9515,16-
03 ene 202417,0117,0117,0117,0115,21-
02 ene 202417,1417,1417,1417,1415,33-
29 dic 202317,2517,2517,2517,2515,43-
28 dic 202317,3117,3117,3117,3115,48-
27 dic 202317,3017,3017,3017,3015,47-
26 dic 202317,2717,2717,2717,2715,45-
22 dic 202317,2117,2117,2117,2115,39-
21 dic 202317,1717,1717,1717,1715,36-
20 dic 202317,0017,0017,0017,0015,20-
19 dic 202317,2417,2417,2417,2415,42-
18 dic 202317,0917,0917,0917,0915,28-
18 dic 20230.164 Dividendo
18 dic 20233.997 Plusvalía
15 dic 202321,1321,1321,1321,1315,18-
14 dic 202321,1621,1621,1621,1615,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...