Mercados españoles cerrados en 6 hrs 28 min

BNY Mellon Technology Growth A (DTGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
61,78-0,01 (-0,02%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202461,7861,7861,7861,7861,78-
27 jun 202461,7961,7961,7961,7961,79-
26 jun 202461,5561,5561,5561,5561,55-
25 jun 202461,3461,3461,3461,3461,34-
24 jun 202460,2460,2460,2460,2460,24-
21 jun 202461,3561,3561,3561,3561,35-
20 jun 202461,4461,4461,4461,4461,44-
18 jun 202462,3262,3262,3262,3262,32-
17 jun 202462,0862,0862,0862,0862,08-
14 jun 202461,5261,5261,5261,5261,52-
13 jun 202461,2561,2561,2561,2561,25-
12 jun 202461,4661,4661,4661,4661,46-
11 jun 202460,1360,1360,1360,1360,13-
10 jun 202459,9559,9559,9559,9559,95-
07 jun 202459,3659,3659,3659,3659,36-
06 jun 202459,3659,3659,3659,3659,36-
05 jun 202459,3259,3259,3259,3259,32-
04 jun 202457,5757,5757,5757,5757,57-
03 jun 202457,5557,5557,5557,5557,55-
31 may 202457,3257,3257,3257,3257,32-
30 may 202457,3257,3257,3257,3257,32-
29 may 202458,7958,7958,7958,7958,79-
28 may 202459,0859,0859,0859,0859,08-
24 may 202458,5658,5658,5658,5658,56-
23 may 202458,1658,1658,1658,1658,16-
22 may 202458,3958,3958,3958,3958,39-
21 may 202458,2758,2758,2758,2758,27-
20 may 202458,4158,4158,4158,4158,41-
17 may 202457,8157,8157,8157,8157,81-
16 may 202457,8857,8857,8857,8857,88-
15 may 202458,2358,2358,2358,2358,23-
14 may 202457,0157,0157,0157,0157,01-
13 may 202456,7956,7956,7956,7956,79-
10 may 202456,8756,8756,8756,8756,87-
09 may 202456,8756,8756,8756,8756,87-
08 may 202456,9256,9256,9256,9256,92-
07 may 202457,8957,8957,8957,8957,89-
06 may 202458,1258,1258,1258,1258,12-
03 may 202456,9856,9856,9856,9856,98-
02 may 202455,8655,8655,8655,8655,86-
01 may 202454,8454,8454,8454,8454,84-
30 abr 202454,9954,9954,9954,9954,99-
29 abr 202456,2156,2156,2156,2156,21-
26 abr 202456,3556,3556,3556,3556,35-
25 abr 202455,2555,2555,2555,2555,25-
24 abr 202455,6655,6655,6655,6655,66-
23 abr 202455,7655,7655,7655,7655,76-
22 abr 202454,4554,4554,4554,4554,45-
19 abr 202453,9253,9253,9253,9253,92-
18 abr 202455,6355,6355,6355,6355,63-
17 abr 202456,1356,1356,1356,1356,13-
16 abr 202457,1057,1057,1057,1057,10-
15 abr 202456,8756,8756,8756,8756,87-
12 abr 202459,2759,2759,2759,2759,27-
11 abr 202459,2759,2759,2759,2759,27-
10 abr 202458,3458,3458,3458,3458,34-
09 abr 202458,8458,8458,8458,8458,84-
08 abr 202458,6758,6758,6758,6758,67-
05 abr 202458,8558,8558,8558,8558,85-
04 abr 202457,8057,8057,8057,8057,80-
03 abr 202458,7258,7258,7258,7258,72-
02 abr 202458,4758,4758,4758,4758,47-
01 abr 202458,9858,9858,9858,9858,98-
28 mar 202458,5258,5258,5258,5258,52-
27 mar 202458,8058,8058,8058,8058,80-
26 mar 202458,9158,9158,9158,9158,91-
25 mar 202459,2259,2259,2259,2259,22-
22 mar 202459,3559,3559,3559,3559,35-
21 mar 202459,2659,2659,2659,2659,26-
20 mar 202458,7158,7158,7158,7158,71-
19 mar 202457,7257,7257,7257,7257,72-
18 mar 202457,5557,5557,5557,5557,55-
15 mar 202457,0157,0157,0157,0157,01-
14 mar 202458,0058,0058,0058,0058,00-
13 mar 202458,3058,3058,3058,3058,30-
12 mar 202458,7058,7058,7058,7058,70-
11 mar 202457,3757,3757,3757,3757,37-
08 mar 202458,0958,0958,0958,0958,09-
07 mar 202458,9958,9958,9958,9958,99-
06 mar 202457,7457,7457,7457,7457,74-
05 mar 202457,0257,0257,0257,0257,02-
04 mar 202458,3558,3558,3558,3558,35-
01 mar 202458,4358,4358,4358,4358,43-
29 feb 202457,2657,2657,2657,2657,26-
28 feb 202456,9956,9956,9956,9956,99-
27 feb 202457,5257,5257,5257,5257,52-
26 feb 202457,4557,4557,4557,4557,45-
23 feb 202457,1557,1557,1557,1557,15-
22 feb 202457,1857,1857,1857,1857,18-
21 feb 202455,3055,3055,3055,3055,30-
20 feb 202455,5555,5555,5555,5555,55-
16 feb 202456,6356,6356,6356,6356,63-
15 feb 202457,3157,3157,3157,3157,31-
14 feb 202457,1057,1057,1057,1057,10-
13 feb 202455,5755,5755,5755,5755,57-
12 feb 202456,9956,9956,9956,9956,99-
09 feb 202457,5257,5257,5257,5257,52-
08 feb 202456,5456,5456,5456,5456,54-
07 feb 202455,9855,9855,9855,9855,98-
06 feb 202455,1555,1555,1555,1555,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...