Mercados españoles cerrados

BNY Mellon Opportunistic Midcap Value Y (DMCYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,73+0,06 (+0,19%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202431,7331,7331,7331,7331,73-
27 jun 202431,6731,6731,6731,6731,67-
26 jun 202431,6931,6931,6931,6931,69-
25 jun 202431,8931,8931,8931,8931,89-
24 jun 202432,0432,0432,0432,0432,04-
21 jun 202431,8831,8831,8831,8831,88-
20 jun 202431,7331,7331,7331,7331,73-
18 jun 202431,6831,6831,6831,6831,68-
17 jun 202431,5931,5931,5931,5931,59-
14 jun 202431,4531,4531,4531,4531,45-
13 jun 202431,7531,7531,7531,7531,75-
12 jun 202431,9931,9931,9931,9931,99-
11 jun 202431,7131,7131,7131,7131,71-
10 jun 202431,9031,9031,9031,9031,90-
07 jun 202431,6731,6731,6731,6731,67-
06 jun 202431,7531,7531,7531,7531,75-
05 jun 202431,7531,7531,7531,7531,75-
04 jun 202431,4631,4631,4631,4631,46-
03 jun 202431,7831,7831,7831,7831,78-
31 may 202431,7031,7031,7031,7031,70-
30 may 202431,7031,7031,7031,7031,70-
29 may 202431,4331,4331,4331,4331,43-
28 may 202431,8331,8331,8331,8331,83-
24 may 202431,9631,9631,9631,9631,96-
23 may 202431,7531,7531,7531,7531,75-
22 may 202432,0932,0932,0932,0932,09-
21 may 202432,3132,3132,3132,3132,31-
20 may 202432,3932,3932,3932,3932,39-
17 may 202432,4332,4332,4332,4332,43-
16 may 202432,3832,3832,3832,3832,38-
15 may 202432,5232,5232,5232,5232,52-
14 may 202432,3332,3332,3332,3332,33-
13 may 202432,1432,1432,1432,1432,14-
10 may 202432,1532,1532,1532,1532,15-
09 may 202432,1732,1732,1732,1732,17-
08 may 202431,9431,9431,9431,9431,94-
07 may 202431,9631,9631,9631,9631,96-
06 may 202431,8431,8431,8431,8431,84-
03 may 202431,5531,5531,5531,5531,55-
02 may 202431,3131,3131,3131,3131,31-
01 may 202431,1231,1231,1231,1231,12-
30 abr 202431,1331,1331,1331,1331,13-
29 abr 202431,7431,7431,7431,7431,74-
26 abr 202431,5631,5631,5631,5631,56-
25 abr 202431,4731,4731,4731,4731,47-
24 abr 202431,4331,4331,4331,4331,43-
23 abr 202431,3631,3631,3631,3631,36-
22 abr 202431,0531,0531,0531,0531,05-
19 abr 202430,7730,7730,7730,7730,77-
18 abr 202430,6630,6630,6630,6630,66-
17 abr 202430,8130,8130,8130,8130,81-
16 abr 202430,9730,9730,9730,9730,97-
15 abr 202431,1531,1531,1531,1531,15-
12 abr 202432,0032,0032,0032,0032,00-
11 abr 202432,0032,0032,0032,0032,00-
10 abr 202431,9531,9531,9531,9531,95-
09 abr 202432,3732,3732,3732,3732,37-
08 abr 202432,3432,3432,3432,3432,34-
05 abr 202432,3032,3032,3032,3032,30-
04 abr 202431,9631,9631,9631,9631,96-
03 abr 202432,3232,3232,3232,3232,32-
02 abr 202432,2332,2332,2332,2332,23-
01 abr 202432,4832,4832,4832,4832,48-
28 mar 202432,6132,6132,6132,6132,61-
27 mar 202432,5432,5432,5432,5432,54-
26 mar 202432,0632,0632,0632,0632,06-
25 mar 202432,0532,0532,0532,0532,05-
22 mar 202431,9731,9731,9731,9731,97-
21 mar 202432,2032,2032,2032,2032,20-
20 mar 202432,0332,0332,0332,0332,03-
19 mar 202431,7131,7131,7131,7131,71-
18 mar 202431,5231,5231,5231,5231,52-
15 mar 202431,3931,3931,3931,3931,39-
14 mar 202431,5331,5331,5331,5331,53-
13 mar 202431,7531,7531,7531,7531,75-
12 mar 202431,7731,7731,7731,7731,77-
11 mar 202431,6631,6631,6631,6631,66-
08 mar 202431,6731,6731,6731,6731,67-
07 mar 202431,7931,7931,7931,7931,79-
06 mar 202431,4631,4631,4631,4631,46-
05 mar 202431,1631,1631,1631,1631,16-
04 mar 202431,3031,3031,3031,3031,30-
01 mar 202431,1931,1931,1931,1931,19-
29 feb 202431,0731,0731,0731,0731,07-
28 feb 202430,9130,9130,9130,9130,91-
27 feb 202430,8730,8730,8730,8730,87-
26 feb 202430,6830,6830,6830,6830,68-
23 feb 202430,7430,7430,7430,7430,74-
22 feb 202430,6130,6130,6130,6130,61-
21 feb 202430,3830,3830,3830,3830,38-
20 feb 202430,2830,2830,2830,2830,28-
16 feb 202430,4130,4130,4130,4130,41-
15 feb 202430,5930,5930,5930,5930,59-
14 feb 202430,2330,2330,2330,2330,23-
13 feb 202429,8029,8029,8029,8029,80-
12 feb 202430,2730,2730,2730,2730,27-
09 feb 202430,1330,1330,1330,1330,13-
08 feb 202430,1630,1630,1630,1630,16-
07 feb 202430,0530,0530,0530,0530,05-
06 feb 202430,0530,0530,0530,0530,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...