Mercados españoles cerrados

BNY Mellon Sust US Equity C (DTCCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,85-0,07 (-0,47%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024------
20 jun 202414,8514,8514,8514,8514,85-
18 jun 202414,9214,9214,9214,9214,92-
17 jun 202414,8314,8314,8314,8314,83-
14 jun 202414,7114,7114,7114,7114,71-
13 jun 202414,7314,7314,7314,7314,73-
12 jun 202414,7214,7214,7214,7214,72-
11 jun 202414,5914,5914,5914,5914,59-
10 jun 202414,5714,5714,5714,5714,57-
07 jun 202414,4914,4914,4914,4914,49-
06 jun 202414,4914,4914,4914,4914,49-
05 jun 202414,5314,5314,5314,5314,53-
04 jun 202414,3414,3414,3414,3414,34-
03 jun 202414,3214,3214,3214,3214,32-
31 may 202414,2414,2414,2414,2414,24-
30 may 202414,2414,2414,2414,2414,24-
29 may 202414,3614,3614,3614,3614,36-
28 may 202414,4814,4814,4814,4814,48-
24 may 202414,4714,4714,4714,4714,47-
23 may 202414,3914,3914,3914,3914,39-
22 may 202414,4414,4414,4414,4414,44-
21 may 202414,4814,4814,4814,4814,48-
20 may 202414,3914,3914,3914,3914,39-
17 may 202414,3414,3414,3414,3414,34-
16 may 202414,3414,3414,3414,3414,34-
15 may 202414,3714,3714,3714,3714,37-
14 may 202414,1814,1814,1814,1814,18-
13 may 202414,0914,0914,0914,0914,09-
10 may 202414,1214,1214,1214,1214,12-
09 may 202414,1214,1214,1214,1214,12-
08 may 202414,0514,0514,0514,0514,05-
07 may 202414,0514,0514,0514,0514,05-
06 may 202413,9913,9913,9913,9913,99-
03 may 202413,8213,8213,8213,8213,82-
02 may 202413,6613,6613,6613,6613,66-
01 may 202413,5513,5513,5513,5513,55-
30 abr 202413,6113,6113,6113,6113,61-
29 abr 202413,7713,7713,7713,7713,77-
26 abr 202413,7813,7813,7813,7813,78-
25 abr 202413,6213,6213,6213,6213,62-
24 abr 202413,6613,6613,6613,6613,66-
23 abr 202413,6413,6413,6413,6413,64-
22 abr 202413,4613,4613,4613,4613,46-
19 abr 202413,3213,3213,3213,3213,32-
18 abr 202413,4613,4613,4613,4613,46-
17 abr 202413,5113,5113,5113,5113,51-
16 abr 202413,5913,5913,5913,5913,59-
15 abr 202413,5713,5713,5713,5713,57-
12 abr 202413,9213,9213,9213,9213,92-
11 abr 202413,9213,9213,9213,9213,92-
10 abr 202413,8213,8213,8213,8213,82-
09 abr 202413,9113,9113,9113,9113,91-
08 abr 202413,9013,9013,9013,9013,90-
05 abr 202413,9113,9113,9113,9113,91-
04 abr 202413,7313,7313,7313,7313,73-
03 abr 202413,9213,9213,9213,9213,92-
02 abr 202413,9013,9013,9013,9013,90-
01 abr 202414,0114,0114,0114,0114,01-
28 mar 202414,0514,0514,0514,0514,05-
27 mar 202414,0414,0414,0414,0414,04-
26 mar 202413,9413,9413,9413,9413,94-
25 mar 202413,9713,9713,9713,9713,97-
22 mar 202414,0114,0114,0114,0114,01-
21 mar 202414,0414,0414,0414,0414,04-
20 mar 202414,0014,0014,0014,0014,00-
19 mar 202413,8813,8813,8813,8813,88-
18 mar 202413,7913,7913,7913,7913,79-
15 mar 202413,6913,6913,6913,6913,69-
14 mar 202413,7913,7913,7913,7913,79-
13 mar 202413,7813,7813,7813,7813,78-
12 mar 202413,8113,8113,8113,8113,81-
11 mar 202413,6013,6013,6013,6013,60-
08 mar 202413,6613,6613,6613,6613,66-
07 mar 202413,7913,7913,7913,7913,79-
06 mar 202413,6513,6513,6513,6513,65-
05 mar 202413,5413,5413,5413,5413,54-
04 mar 202413,6813,6813,6813,6813,68-
01 mar 202413,6813,6813,6813,6813,68-
29 feb 202413,5613,5613,5613,5613,56-
28 feb 202413,5113,5113,5113,5113,51-
27 feb 202413,5713,5713,5713,5713,57-
26 feb 202413,5613,5613,5613,5613,56-
23 feb 202413,5813,5813,5813,5813,58-
22 feb 202413,5613,5613,5613,5613,56-
21 feb 202413,2313,2313,2313,2313,23-
20 feb 202413,2113,2113,2113,2113,21-
16 feb 202413,3313,3313,3313,3313,33-
15 feb 202413,3613,3613,3613,3613,36-
14 feb 202413,3313,3313,3313,3313,33-
13 feb 202413,2013,2013,2013,2013,20-
12 feb 202413,3613,3613,3613,3613,36-
09 feb 202413,4013,4013,4013,4013,40-
08 feb 202413,2913,2913,2913,2913,29-
07 feb 202413,2813,2813,2813,2813,28-
06 feb 202413,1513,1513,1513,1513,15-
05 feb 202413,1413,1413,1413,1413,14-
02 feb 202413,1313,1313,1313,1313,13-
01 feb 202412,9912,9912,9912,9912,99-
31 ene 202412,8112,8112,8112,8112,81-
30 ene 202413,0313,0313,0313,0313,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...