Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.874,96 -1.927,34 (-3,45%)
BNY Mellon Research Growth Fund, Inc. (DWOIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 02 jul 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 01 jul 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 28 jun 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 27 jun 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 26 jun 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 25 jun 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 24 jun 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 21 jun 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 20 jun 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 18 jun 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 17 jun 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 14 jun 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 13 jun 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 12 jun 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 11 jun 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 10 jun 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 07 jun 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 06 jun 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 05 jun 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 04 jun 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 03 jun 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 31 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 30 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 29 may 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 28 may 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 24 may 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 23 may 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 22 may 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 21 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 20 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 17 may 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 16 may 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 15 may 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 14 may 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 13 may 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 10 may 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 09 may 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 08 may 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 07 may 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 06 may 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 03 may 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 02 may 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 01 may 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 30 abr 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 29 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 26 abr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 25 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 24 abr 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 23 abr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 22 abr 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
| 19 abr 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 18 abr 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 17 abr 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 16 abr 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 15 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 12 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 11 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 10 abr 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 09 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 08 abr 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 05 abr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 04 abr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 03 abr 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 02 abr 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 01 abr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 28 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 27 mar 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 26 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 25 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 22 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 21 mar 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 20 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 19 mar 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 18 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 15 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 14 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 13 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 12 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 11 mar 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 08 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 07 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 06 mar 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 05 mar 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 04 mar 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 01 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 29 feb 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 28 feb 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 27 feb 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 26 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 23 feb 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 22 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 21 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 20 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 16 feb 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 15 feb 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 14 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 13 feb 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 12 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 09 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| *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.