Mercados españoles abiertos en 8 hrs 18 min

Eaton Vance Richard Bernstein Eq Strat C (ERBCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,91+0,26 (+1,56%)
Al cierre: 06:25PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202416,6516,6516,6516,6516,65-
30 abr 202416,6616,6616,6616,6616,66-
29 abr 202416,9116,9116,9116,9116,91-
26 abr 202416,8216,8216,8216,8216,82-
25 abr 202416,6816,6816,6816,6816,68-
24 abr 202416,7316,7316,7316,7316,73-
23 abr 202416,7316,7316,7316,7316,73-
22 abr 202416,5316,5316,5316,5316,53-
19 abr 202416,3516,3516,3516,3516,35-
18 abr 202416,4116,4116,4116,4116,41-
17 abr 202416,4016,4016,4016,4016,40-
16 abr 202416,4716,4716,4716,4716,47-
15 abr 202416,5716,5716,5716,5716,57-
12 abr 202416,7116,7116,7116,7116,71-
11 abr 202416,9716,9716,9716,9716,97-
10 abr 202416,8716,8716,8716,8716,87-
09 abr 202417,0517,0517,0517,0517,05-
08 abr 202417,0217,0217,0217,0217,02-
05 abr 202417,0017,0017,0017,0017,00-
04 abr 202416,8916,8916,8916,8916,89-
03 abr 202417,0317,0317,0317,0317,03-
02 abr 202416,9816,9816,9816,9816,98-
01 abr 202417,0517,0517,0517,0517,05-
28 mar 202417,0917,0917,0917,0917,09-
27 mar 202417,0817,0817,0817,0817,08-
26 mar 202416,9516,9516,9516,9516,95-
25 mar 202416,9716,9716,9716,9716,97-
22 mar 202416,9916,9916,9916,9916,99-
21 mar 202417,0417,0417,0417,0417,04-
20 mar 202417,0217,0217,0217,0217,02-
19 mar 202416,8616,8616,8616,8616,86-
18 mar 202416,8116,8116,8116,8116,81-
15 mar 202416,7616,7616,7616,7616,76-
14 mar 202416,8116,8116,8116,8116,81-
13 mar 202416,8816,8816,8816,8816,88-
12 mar 202416,9016,9016,9016,9016,90-
11 mar 202416,7516,7516,7516,7516,75-
08 mar 202416,7416,7416,7416,7416,74-
07 mar 202416,8116,8116,8116,8116,81-
06 mar 202416,6616,6616,6616,6616,66-
05 mar 202416,5416,5416,5416,5416,54-
04 mar 202416,6616,6616,6616,6616,66-
01 mar 202416,7116,7116,7116,7116,71-
29 feb 202416,5716,5716,5716,5716,57-
28 feb 202416,5116,5116,5116,5116,51-
27 feb 202416,6116,6116,6116,6116,61-
26 feb 202416,5916,5916,5916,5916,59-
23 feb 202416,6616,6616,6616,6616,66-
22 feb 202416,6516,6516,6516,6516,65-
21 feb 202416,4116,4116,4116,4116,41-
20 feb 202416,3516,3516,3516,3516,35-
16 feb 202416,3816,3816,3816,3816,38-
15 feb 202416,3916,3916,3916,3916,39-
14 feb 202416,2716,2716,2716,2716,27-
13 feb 202416,0816,0816,0816,0816,08-
12 feb 202416,3316,3316,3316,3316,33-
09 feb 202416,2816,2816,2816,2816,28-
08 feb 202416,2116,2116,2116,2116,21-
07 feb 202416,2316,2316,2316,2316,23-
06 feb 202416,1616,1616,1616,1616,16-
05 feb 202416,0416,0416,0416,0416,04-
02 feb 202416,0816,0816,0816,0816,08-
01 feb 202416,0716,0716,0716,0716,07-
31 ene 202415,9015,9015,9015,9015,90-
30 ene 202416,0816,0816,0816,0816,08-
29 ene 202416,1316,1316,1316,1316,13-
26 ene 202416,0316,0316,0316,0316,03-
25 ene 202416,0116,0116,0116,0116,01-
24 ene 202415,9515,9515,9515,9515,95-
23 ene 202415,9015,9015,9015,9015,90-
22 ene 202415,8715,8715,8715,8715,87-
19 ene 202415,8415,8415,8415,8415,84-
18 ene 202415,7315,7315,7315,7315,73-
17 ene 202415,6215,6215,6215,6215,62-
16 ene 202415,7615,7615,7615,7615,76-
12 ene 202415,9415,9415,9415,9415,94-
11 ene 202415,9015,9015,9015,9015,90-
10 ene 202415,8915,8915,8915,8915,89-
09 ene 202415,8215,8215,8215,8215,82-
08 ene 202415,9115,9115,9115,9115,91-
05 ene 202415,7715,7715,7715,7715,77-
04 ene 202415,7715,7715,7715,7715,77-
03 ene 202415,8015,8015,8015,8015,80-
02 ene 202415,9015,9015,9015,9015,90-
29 dic 202316,0416,0416,0416,0416,04-
28 dic 202316,0616,0616,0616,0616,06-
28 dic 20230.041 Dividendo
28 dic 20231.213 Plusvalía
27 dic 202317,2917,2917,2917,2916,04-
26 dic 202317,2317,2317,2317,2315,98-
22 dic 202317,1517,1517,1517,1515,91-
21 dic 202317,1617,1617,1617,1615,92-
20 dic 202316,9416,9416,9416,9415,71-
19 dic 202317,1717,1717,1717,1715,92-
18 dic 202317,0417,0417,0417,0415,80-
15 dic 202317,0117,0117,0117,0115,78-
14 dic 202317,0817,0817,0817,0815,84-
13 dic 202316,9616,9616,9616,9615,73-
12 dic 202316,7416,7416,7416,7415,53-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...