Mercados españoles abiertos en 55 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.596,23 +13,15 (+0,03%) Dólar/Euro
1,0768 +0,0052 (+0,48%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.842,82 +2.477,80 (+4,40%)
BNY Mellon Equity Income Fund (DQIYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 27 jun 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 26 jun 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
| 25 jun 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
| 24 jun 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
| 21 jun 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 20 jun 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
| 18 jun 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
| 17 jun 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
| 14 jun 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
| 13 jun 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
| 12 jun 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 11 jun 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 10 jun 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 07 jun 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 06 jun 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 05 jun 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 04 jun 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 03 jun 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 03 jun 2024 | 0.028 Dividendo | |||||
| 31 may 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,54 | - |
| 30 may 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,54 | - |
| 29 may 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,60 | - |
| 28 may 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,87 | - |
| 24 may 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,81 | - |
| 23 may 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,56 | - |
| 22 may 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,77 | - |
| 21 may 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,87 | - |
| 20 may 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,78 | - |
| 17 may 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,78 | - |
| 16 may 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,76 | - |
| 15 may 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,85 | - |
| 14 may 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,58 | - |
| 13 may 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,38 | - |
| 10 may 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,30 | - |
| 09 may 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,22 | - |
| 08 may 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,07 | - |
| 07 may 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,96 | - |
| 06 may 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,92 | - |
| 03 may 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,65 | - |
| 02 may 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,33 | - |
| 01 may 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,05 | - |
| 01 may 2024 | 0.036 Dividendo | |||||
| 30 abr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,15 | - |
| 29 abr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,62 | - |
| 26 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,54 | - |
| 25 abr 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,26 | - |
| 24 abr 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,38 | - |
| 23 abr 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,37 | - |
| 22 abr 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,02 | - |
| 19 abr 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,80 | - |
| 18 abr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,92 | - |
| 17 abr 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,99 | - |
| 16 abr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,11 | - |
| 15 abr 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,21 | - |
| 12 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,94 | - |
| 11 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,94 | - |
| 10 abr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,73 | - |
| 09 abr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 28,98 | - |
| 08 abr 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 28,96 | - |
| 05 abr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,99 | - |
| 04 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,72 | - |
| 03 abr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,11 | - |
| 02 abr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,05 | - |
| 01 abr 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,12 | - |
| 01 abr 2024 | 0.064 Dividendo | |||||
| 28 mar 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,09 | - |
| 27 mar 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,01 | - |
| 26 mar 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,69 | - |
| 25 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,82 | - |
| 22 mar 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,86 | - |
| 21 mar 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,86 | - |
| 20 mar 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,78 | - |
| 19 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,47 | - |
| 18 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,33 | - |
| 15 mar 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,16 | - |
| 14 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,28 | - |
| 13 mar 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,34 | - |
| 12 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,32 | - |
| 11 mar 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,09 | - |
| 08 mar 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,06 | - |
| 07 mar 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,24 | - |
| 06 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 27,99 | - |
| 05 mar 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,84 | - |
| 04 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,03 | - |
| 01 mar 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 27,94 | - |
| 01 mar 2024 | 0.036 Dividendo | |||||
| 29 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,71 | - |
| 28 feb 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,56 | - |
| 27 feb 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,58 | - |
| 26 feb 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,47 | - |
| 23 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,64 | - |
| 22 feb 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,62 | - |
| 21 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,14 | - |
| 20 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,04 | - |
| 16 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,15 | - |
| 15 feb 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,27 | - |
| 14 feb 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,09 | - |
| 13 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 26,94 | - |
| 12 feb 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,27 | - |
| *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.