Mercados españoles cerrados en 36 mins

BNY Mellon Strategic Municipals, Inc. (LEO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,92+0,01 (+0,17%)
A partir del 10:53AM EDT. Mercado abierto.
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 20245,915,935,915,925,9266.712
01 may 20245,905,935,895,915,91226.100
30 abr 20245,875,915,875,895,89102.400
29 abr 20245,865,935,865,895,89129.700
26 abr 20245,865,885,845,855,85109.600
25 abr 20245,865,865,835,845,8463.700
24 abr 20245,905,915,875,915,91194.000
23 abr 20245,845,895,845,885,8874.400
22 abr 20245,865,865,835,845,8472.200
19 abr 20245,885,895,855,875,87110.200
18 abr 20245,865,885,845,855,85237.000
17 abr 20245,885,885,795,865,86319.900
16 abr 20245,835,885,825,855,85156.800
15 abr 20245,865,885,835,855,85208.700
12 abr 20245,865,915,865,885,88127.000
11 abr 20245,885,885,805,865,86258.300
11 abr 20240.019 Dividendo
10 abr 20245,915,915,855,885,8694.500
09 abr 20246,016,015,845,945,92220.900
08 abr 20246,006,045,965,995,97139.100
05 abr 20245,985,995,945,985,96177.600
04 abr 20245,976,025,955,985,96185.700
03 abr 20246,016,025,935,955,93264.300
02 abr 20246,036,056,026,036,01125.200
01 abr 20246,106,106,036,066,0485.900
28 mar 20246,066,126,056,106,08188.700
27 mar 20246,076,076,046,066,0460.300
26 mar 20246,096,096,026,046,02128.400
25 mar 20246,066,096,036,086,06152.500
22 mar 20246,056,066,046,066,0498.700
21 mar 20246,086,086,026,046,0278.800
20 mar 20246,096,096,026,046,02123.300
19 mar 20246,096,096,056,066,0466.800
18 mar 20246,036,086,036,086,06333.000
15 mar 20245,986,025,986,015,9979.000
14 mar 20246,046,105,986,005,98168.700
13 mar 20246,076,076,036,046,02270.700
13 mar 20240.019 Dividendo
12 mar 20246,076,096,046,066,02250.200
11 mar 20246,086,096,056,066,02160.900
08 mar 20246,076,076,036,056,01199.000
07 mar 20246,066,066,026,046,00101.900
06 mar 20246,046,056,006,046,00181.600
05 mar 20246,046,066,006,015,97140.600
04 mar 20246,026,066,006,005,96110.600
01 mar 20246,046,045,996,035,99213.700
29 feb 20246,056,055,986,015,97127.400
28 feb 20245,975,995,965,985,94156.000
27 feb 20245,955,965,935,965,92221.600
26 feb 20246,046,045,915,925,88188.200
23 feb 20246,036,035,996,015,97125.000
22 feb 20246,066,065,976,015,97199.200
21 feb 20246,006,045,996,025,98121.200
20 feb 20246,036,045,985,995,95129.500
16 feb 20246,056,056,006,035,99104.100
15 feb 20246,116,116,016,046,00197.500
14 feb 20246,006,005,965,995,9590.300
13 feb 20246,006,025,955,975,93230.800
13 feb 20240.019 Dividendo
12 feb 20246,076,086,046,066,00244.100
09 feb 20246,006,035,986,015,95191.800
08 feb 20246,006,025,965,985,92130.600
07 feb 20245,996,015,975,995,93241.100
06 feb 20245,945,995,945,985,92157.800
05 feb 20245,955,965,935,955,89133.200
02 feb 20245,995,995,965,995,93147.900
01 feb 20245,976,025,976,015,95164.200
31 ene 20245,945,995,935,935,87215.800
30 ene 20245,905,935,895,925,86118.300
29 ene 20245,855,905,855,905,84194.200
26 ene 20245,855,875,835,845,78171.700
25 ene 20245,865,895,835,855,79288.100
24 ene 20245,875,875,845,845,78140.500
23 ene 20245,855,865,815,845,78303.600
22 ene 20245,855,895,835,845,78214.600
19 ene 20245,865,865,765,825,76155.500
18 ene 20245,885,905,845,845,78119.000
17 ene 20245,935,935,875,875,81151.300
16 ene 20245,986,015,905,955,89139.700
12 ene 20246,006,005,975,995,93159.300
12 ene 20240.019 Dividendo
11 ene 20245,975,995,945,975,89122.300
10 ene 20245,975,995,945,955,87150.400
09 ene 20245,996,025,965,975,89138.100
08 ene 20245,975,995,955,995,91105.200
05 ene 20245,905,975,905,935,86195.000
04 ene 20245,935,945,925,925,85312.800
03 ene 20245,915,945,915,935,86163.600
02 ene 20245,865,915,855,895,82155.700
29 dic 20235,895,905,815,865,791.083.900
28 dic 20235,865,895,835,865,79408.600
27 dic 20235,905,935,875,885,81801.300
26 dic 20235,955,955,895,905,83325.300
22 dic 20235,885,965,865,965,88453.300
21 dic 20235,945,945,865,865,79192.700
20 dic 20235,915,925,865,895,82354.900
19 dic 20235,905,905,855,895,82315.800
18 dic 20235,885,885,855,875,80358.300
15 dic 20235,885,905,865,885,81244.200
14 dic 20235,845,885,835,865,79444.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...