Mercados españoles cerrados
S&P 500
5.040,61 +18,40 (+0,37%) Nasdaq
15.738,50 +55,13 (+0,35%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0660 -0,0015 (-0,14%) Petróleo Brent
87,45 +0,16 (+0,18%) Bitcoin EUR
59.770,54 +2.769,87 (+4,86%)
BNY Mellon Opportunistic Small Cap Inv (DSCVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
| 16 abr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
| 15 abr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
| 12 abr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 11 abr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 10 abr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 09 abr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 08 abr 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 05 abr 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 04 abr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 03 abr 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 02 abr 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 01 abr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
| 28 mar 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 27 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 26 mar 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 25 mar 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 22 mar 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 21 mar 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 20 mar 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 19 mar 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
| 18 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 15 mar 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 14 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
| 13 mar 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 12 mar 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 11 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 08 mar 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 07 mar 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 06 mar 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 05 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
| 04 mar 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 01 mar 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 29 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 28 feb 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 27 feb 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 26 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 23 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 22 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 21 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 20 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 16 feb 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 15 feb 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 14 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 13 feb 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 12 feb 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 09 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 08 feb 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 07 feb 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 06 feb 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 05 feb 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
| 02 feb 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 01 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 31 ene 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 30 ene 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 29 ene 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 26 ene 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 25 ene 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 24 ene 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 23 ene 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 22 ene 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 19 ene 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 18 ene 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
| 17 ene 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 16 ene 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 12 ene 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 11 ene 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 10 ene 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 09 ene 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 08 ene 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
| 05 ene 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 04 ene 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 03 ene 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 02 ene 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 29 dic 2023 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 28 dic 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 27 dic 2023 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 26 dic 2023 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 22 dic 2023 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 21 dic 2023 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 20 dic 2023 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 19 dic 2023 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
| 18 dic 2023 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 15 dic 2023 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 14 dic 2023 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 13 dic 2023 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 12 dic 2023 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 12 dic 2023 | 0.115 Dividendo | |||||
| 12 dic 2023 | 0.291 Plusvalía | |||||
| 11 dic 2023 | 28,15 | 28,15 | 28,15 | 28,15 | 27,74 | - |
| 08 dic 2023 | 28,10 | 28,10 | 28,10 | 28,10 | 27,69 | - |
| 07 dic 2023 | 27,91 | 27,91 | 27,91 | 27,91 | 27,51 | - |
| 06 dic 2023 | 27,81 | 27,81 | 27,81 | 27,81 | 27,41 | - |
| 05 dic 2023 | 27,95 | 27,95 | 27,95 | 27,95 | 27,55 | - |
| 04 dic 2023 | 28,47 | 28,47 | 28,47 | 28,47 | 28,06 | - |
| 01 dic 2023 | 28,15 | 28,15 | 28,15 | 28,15 | 27,74 | - |
| 30 nov 2023 | 27,44 | 27,44 | 27,44 | 27,44 | 27,04 | - |
| 29 nov 2023 | 27,31 | 27,31 | 27,31 | 27,31 | 26,92 | - |
| 28 nov 2023 | 27,20 | 27,20 | 27,20 | 27,20 | 26,81 | - |
| *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.