Mercados españoles abiertos en 50 mins

BNY Mellon Research Growth Fund, Inc. (DREQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,46+0,12 (+0,62%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202419,4619,4619,4619,4619,46-
17 may 202419,3419,3419,3419,3419,34-
16 may 202419,3419,3419,3419,3419,34-
15 may 202419,4319,4319,4319,4319,43-
14 may 202419,1819,1819,1819,1819,18-
13 may 202419,0319,0319,0319,0319,03-
10 may 202419,0419,0419,0419,0419,04-
09 may 202419,0719,0719,0719,0719,07-
08 may 202418,9718,9718,9718,9718,97-
07 may 202419,1819,1819,1819,1819,18-
06 may 202419,2119,2119,2119,2119,21-
03 may 202418,9418,9418,9418,9418,94-
02 may 202418,6618,6618,6618,6618,66-
01 may 202418,3718,3718,3718,3718,37-
30 abr 202418,3518,3518,3518,3518,35-
29 abr 202418,7118,7118,7118,7118,71-
26 abr 202418,7318,7318,7318,7318,73-
25 abr 202418,3118,3118,3118,3118,31-
24 abr 202418,3818,3818,3818,3818,38-
23 abr 202418,3718,3718,3718,3718,37-
22 abr 202418,0318,0318,0318,0318,03-
19 abr 202417,8217,8217,8217,8217,82-
18 abr 202418,2118,2118,2118,2118,21-
17 abr 202418,2818,2818,2818,2818,28-
16 abr 202418,4718,4718,4718,4718,47-
15 abr 202418,4618,4618,4618,4618,46-
12 abr 202419,1319,1319,1319,1319,13-
11 abr 202419,1319,1319,1319,1319,13-
10 abr 202418,8618,8618,8618,8618,86-
09 abr 202419,0019,0019,0019,0019,00-
08 abr 202418,9218,9218,9218,9218,92-
05 abr 202418,9318,9318,9318,9318,93-
04 abr 202418,6218,6218,6218,6218,62-
03 abr 202418,9218,9218,9218,9218,92-
02 abr 202418,9118,9118,9118,9118,91-
01 abr 202419,1019,1019,1019,1019,10-
28 mar 202419,1219,1219,1219,1219,12-
27 mar 202419,1419,1419,1419,1419,14-
26 mar 202419,0719,0719,0719,0719,07-
25 mar 202419,1219,1219,1219,1219,12-
22 mar 202419,1019,1019,1019,1019,10-
21 mar 202419,0819,0819,0819,0819,08-
20 mar 202419,0219,0219,0219,0219,02-
19 mar 202418,8018,8018,8018,8018,80-
18 mar 202418,6918,6918,6918,6918,69-
15 mar 202418,5618,5618,5618,5618,56-
14 mar 202418,6918,6918,6918,6918,69-
13 mar 202418,7018,7018,7018,7018,70-
12 mar 202418,7118,7118,7118,7118,71-
11 mar 202418,4118,4118,4118,4118,41-
08 mar 202418,5318,5318,5318,5318,53-
07 mar 202418,6818,6818,6818,6818,68-
06 mar 202418,4218,4218,4218,4218,42-
05 mar 202418,3118,3118,3118,3118,31-
04 mar 202418,5918,5918,5918,5918,59-
01 mar 202418,6318,6318,6318,6318,63-
29 feb 202418,4618,4618,4618,4618,46-
28 feb 202418,3718,3718,3718,3718,37-
27 feb 202418,4218,4218,4218,4218,42-
26 feb 202418,4218,4218,4218,4218,42-
23 feb 202418,5218,5218,5218,5218,52-
22 feb 202418,4518,4518,4518,4518,45-
21 feb 202417,9117,9117,9117,9117,91-
20 feb 202417,9317,9317,9317,9317,93-
16 feb 202418,1618,1618,1618,1618,16-
15 feb 202418,2518,2518,2518,2518,25-
14 feb 202418,2918,2918,2918,2918,29-
13 feb 202417,9817,9817,9817,9817,98-
12 feb 202418,3318,3318,3318,3318,33-
09 feb 202418,4218,4218,4218,4218,42-
08 feb 202418,2318,2318,2318,2318,23-
07 feb 202418,1718,1718,1718,1718,17-
06 feb 202417,9917,9917,9917,9917,99-
05 feb 202417,9317,9317,9317,9317,93-
02 feb 202417,9217,9217,9217,9217,92-
01 feb 202417,6117,6117,6117,6117,61-
31 ene 202417,3717,3717,3717,3717,37-
30 ene 202417,7817,7817,7817,7817,78-
29 ene 202417,9017,9017,9017,9017,90-
26 ene 202417,6617,6617,6617,6617,66-
25 ene 202417,6717,6717,6717,6717,67-
24 ene 202417,5817,5817,5817,5817,58-
23 ene 202417,5517,5517,5517,5517,55-
22 ene 202417,5017,5017,5017,5017,50-
19 ene 202417,4017,4017,4017,4017,40-
18 ene 202417,1617,1617,1617,1617,16-
17 ene 202416,9816,9816,9816,9816,98-
16 ene 202417,0817,0817,0817,0817,08-
12 ene 202417,1617,1617,1617,1617,16-
11 ene 202417,1917,1917,1917,1917,19-
10 ene 202417,1517,1517,1517,1517,15-
09 ene 202417,0017,0017,0017,0017,00-
08 ene 202416,8916,8916,8916,8916,89-
05 ene 202416,5016,5016,5016,5016,50-
04 ene 202416,4516,4516,4516,4516,45-
03 ene 202416,5316,5316,5316,5316,53-
02 ene 202416,7516,7516,7516,7516,75-
29 dic 202317,0817,0817,0817,0817,08-
28 dic 202317,1817,1817,1817,1817,18-
27 dic 202317,1717,1717,1717,1717,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...