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
53.711,02 -1.984,14 (-3,56%)
BNY Mellon International Equity C (NIECX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM 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 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 02 jul 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 01 jul 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 28 jun 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 27 jun 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 26 jun 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 25 jun 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 24 jun 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 21 jun 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 20 jun 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 18 jun 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 17 jun 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 14 jun 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 13 jun 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 12 jun 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 11 jun 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 10 jun 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 07 jun 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 06 jun 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 05 jun 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 04 jun 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 03 jun 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 31 may 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 30 may 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 29 may 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 28 may 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 24 may 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 23 may 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 22 may 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 21 may 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 20 may 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 17 may 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 16 may 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 15 may 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 14 may 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 13 may 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 10 may 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 09 may 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 08 may 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 07 may 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 06 may 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 03 may 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 02 may 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 01 may 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 30 abr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 29 abr 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 26 abr 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 25 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 24 abr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 23 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 22 abr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 19 abr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 18 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 17 abr 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 16 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 15 abr 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 12 abr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 11 abr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 10 abr 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 09 abr 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 08 abr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 05 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 04 abr 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 03 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 02 abr 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 01 abr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 28 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 27 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 26 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 25 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 22 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 21 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 20 mar 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 19 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 18 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 15 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 14 mar 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 13 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 12 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 11 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 08 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 07 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 06 mar 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 05 mar 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 04 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 01 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 29 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 28 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 27 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 26 feb 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 23 feb 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 22 feb 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 21 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 20 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 16 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 15 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 14 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 13 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 12 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 09 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| *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.