Mercados españoles cerrados en 4 hrs 45 min

Davis NY Venture B (NYVBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,31+0,02 (+0,09%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202422,3122,3122,3122,3122,31-
23 abr 202422,2922,2922,2922,2922,29-
22 abr 202422,0622,0622,0622,0622,06-
19 abr 202421,8221,8221,8221,8221,82-
18 abr 202421,8721,8721,8721,8721,87-
17 abr 202421,7221,7221,7221,7221,72-
16 abr 202421,7921,7921,7921,7921,79-
15 abr 202421,9321,9321,9321,9321,93-
12 abr 202422,0722,0722,0722,0722,07-
11 abr 202422,4622,4622,4622,4622,46-
10 abr 202422,4422,4422,4422,4422,44-
09 abr 202422,6522,6522,6522,6522,65-
08 abr 202422,6122,6122,6122,6122,61-
05 abr 202422,6122,6122,6122,6122,61-
04 abr 202422,3722,3722,3722,3722,37-
03 abr 202422,5222,5222,5222,5222,52-
02 abr 202422,4522,4522,4522,4522,45-
01 abr 202422,6122,6122,6122,6122,61-
28 mar 202422,5922,5922,5922,5922,59-
27 mar 202422,5022,5022,5022,5022,50-
26 mar 202422,2422,2422,2422,2422,24-
25 mar 202422,2622,2622,2622,2622,26-
22 mar 202422,3622,3622,3622,3622,36-
21 mar 202422,5022,5022,5022,5022,50-
20 mar 202422,3522,3522,3522,3522,35-
19 mar 202422,0622,0622,0622,0622,06-
18 mar 202422,0422,0422,0422,0422,04-
15 mar 202421,9421,9421,9421,9421,94-
14 mar 202422,0622,0622,0622,0622,06-
13 mar 202422,2122,2122,2122,2122,21-
12 mar 202422,1422,1422,1422,1422,14-
11 mar 202421,8821,8821,8821,8821,88-
08 mar 202421,9521,9521,9521,9521,95-
07 mar 202422,0422,0422,0422,0422,04-
06 mar 202421,8221,8221,8221,8221,82-
05 mar 202421,6821,6821,6821,6821,68-
04 mar 202421,8321,8321,8321,8321,83-
01 mar 202421,8921,8921,8921,8921,89-
29 feb 202421,7521,7521,7521,7521,75-
28 feb 202421,5521,5521,5521,5521,55-
27 feb 202421,7121,7121,7121,7121,71-
26 feb 202421,6321,6321,6321,6321,63-
23 feb 202421,7521,7521,7521,7521,75-
22 feb 202421,7021,7021,7021,7021,70-
21 feb 202421,4021,4021,4021,4021,40-
20 feb 202421,3321,3321,3321,3321,33-
16 feb 202421,4521,4521,4521,4521,45-
15 feb 202421,4121,4121,4121,4121,41-
14 feb 202421,0821,0821,0821,0821,08-
13 feb 202420,8520,8520,8520,8520,85-
12 feb 202421,2121,2121,2121,2121,21-
09 feb 202421,1021,1021,1021,1021,10-
08 feb 202420,9720,9720,9720,9720,97-
07 feb 202420,9620,9620,9620,9620,96-
06 feb 202420,8120,8120,8120,8120,81-
05 feb 202420,7820,7820,7820,7820,78-
02 feb 202420,9820,9820,9820,9820,98-
01 feb 202420,3920,3920,3920,3920,39-
31 ene 202420,2820,2820,2820,2820,28-
30 ene 202420,6220,6220,6220,6220,62-
29 ene 202420,6520,6520,6520,6520,65-
26 ene 202420,5720,5720,5720,5720,57-
25 ene 202420,5520,5520,5520,5520,55-
24 ene 202420,4120,4120,4120,4120,41-
23 ene 202420,2420,2420,2420,2420,24-
22 ene 202420,1120,1120,1120,1120,11-
19 ene 202420,1020,1020,1020,1020,10-
18 ene 202419,7319,7319,7319,7319,73-
17 ene 202419,5919,5919,5919,5919,59-
16 ene 202419,8119,8119,8119,8119,81-
12 ene 202419,9819,9819,9819,9819,98-
11 ene 202420,0720,0720,0720,0720,07-
10 ene 202420,0820,0820,0820,0820,08-
09 ene 202420,0920,0920,0920,0920,09-
08 ene 202420,2320,2320,2320,2320,23-
05 ene 202420,0720,0720,0720,0720,07-
04 ene 202419,9219,9219,9219,9219,92-
03 ene 202419,9119,9119,9119,9119,91-
02 ene 202420,1020,1020,1020,1020,10-
29 dic 202320,1720,1720,1720,1720,17-
28 dic 202320,2520,2520,2520,2520,25-
27 dic 202320,1720,1720,1720,1720,17-
26 dic 202320,0820,0820,0820,0820,08-
22 dic 202319,9519,9519,9519,9519,95-
21 dic 202319,9719,9719,9719,9719,97-
20 dic 202319,7419,7419,7419,7419,74-
19 dic 202320,0420,0420,0420,0420,04-
18 dic 202319,8319,8319,8319,8319,83-
15 dic 202319,7919,7919,7919,7919,79-
14 dic 202319,8119,8119,8119,8119,81-
13 dic 202319,4619,4619,4619,4619,46-
12 dic 202319,1719,1719,1719,1719,17-
11 dic 202319,0719,0719,0719,0719,07-
08 dic 202318,9418,9418,9418,9418,94-
08 dic 20230 Dividendo
08 dic 20231.27 Plusvalía
07 dic 202320,0120,0120,0120,0118,74-
06 dic 202319,7919,7919,7919,7918,53-
05 dic 202319,8919,8919,8919,8918,63-
04 dic 202320,0220,0220,0220,0218,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...