Mercados españoles cerrados

Davis NY Venture C (NYVCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,35+0,16 (+0,69%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024------
18 abr 202423,3523,3523,3523,3523,35-
17 abr 202423,1923,1923,1923,1923,19-
16 abr 202423,2723,2723,2723,2723,27-
15 abr 202423,4223,4223,4223,4223,42-
12 abr 202423,5623,5623,5623,5623,56-
11 abr 202423,9823,9823,9823,9823,98-
10 abr 202423,9623,9623,9623,9623,96-
09 abr 202424,1924,1924,1924,1924,19-
08 abr 202424,1424,1424,1424,1424,14-
05 abr 202424,1424,1424,1424,1424,14-
04 abr 202423,8823,8823,8823,8823,88-
03 abr 202424,0524,0524,0524,0524,05-
02 abr 202423,9823,9823,9823,9823,98-
01 abr 202424,1524,1524,1524,1524,15-
28 mar 202424,1224,1224,1224,1224,12-
27 mar 202424,0224,0224,0224,0224,02-
26 mar 202423,7523,7523,7523,7523,75-
25 mar 202423,7723,7723,7723,7723,77-
22 mar 202423,8823,8823,8823,8823,88-
21 mar 202424,0224,0224,0224,0224,02-
20 mar 202423,8723,8723,8723,8723,87-
19 mar 202423,5523,5523,5523,5523,55-
18 mar 202423,5323,5323,5323,5323,53-
15 mar 202423,4223,4223,4223,4223,42-
14 mar 202423,5623,5623,5623,5623,56-
13 mar 202423,7123,7123,7123,7123,71-
12 mar 202423,6423,6423,6423,6423,64-
11 mar 202423,3623,3623,3623,3623,36-
08 mar 202423,4423,4423,4423,4423,44-
07 mar 202423,5423,5423,5423,5423,54-
06 mar 202423,3023,3023,3023,3023,30-
05 mar 202423,1523,1523,1523,1523,15-
04 mar 202423,3123,3123,3123,3123,31-
01 mar 202423,3723,3723,3723,3723,37-
29 feb 202423,2223,2223,2223,2223,22-
28 feb 202423,0123,0123,0123,0123,01-
27 feb 202423,1923,1923,1923,1923,19-
26 feb 202423,1023,1023,1023,1023,10-
23 feb 202423,2223,2223,2223,2223,22-
22 feb 202423,1723,1723,1723,1723,17-
21 feb 202422,8522,8522,8522,8522,85-
20 feb 202422,7722,7722,7722,7722,77-
16 feb 202422,9022,9022,9022,9022,90-
15 feb 202422,8622,8622,8622,8622,86-
14 feb 202422,5122,5122,5122,5122,51-
13 feb 202422,2622,2622,2622,2622,26-
12 feb 202422,6422,6422,6422,6422,64-
09 feb 202422,5322,5322,5322,5322,53-
08 feb 202422,3922,3922,3922,3922,39-
07 feb 202422,3822,3822,3822,3822,38-
06 feb 202422,2222,2222,2222,2222,22-
05 feb 202422,1922,1922,1922,1922,19-
02 feb 202422,4022,4022,4022,4022,40-
01 feb 202421,7721,7721,7721,7721,77-
31 ene 202421,6621,6621,6621,6621,66-
30 ene 202422,0122,0122,0122,0122,01-
29 ene 202422,0522,0522,0522,0522,05-
26 ene 202421,9721,9721,9721,9721,97-
25 ene 202421,9421,9421,9421,9421,94-
24 ene 202421,7921,7921,7921,7921,79-
23 ene 202421,6121,6121,6121,6121,61-
22 ene 202421,4821,4821,4821,4821,48-
19 ene 202421,4721,4721,4721,4721,47-
18 ene 202421,0721,0721,0721,0721,07-
17 ene 202420,9220,9220,9220,9220,92-
16 ene 202421,1521,1521,1521,1521,15-
12 ene 202421,3321,3321,3321,3321,33-
11 ene 202421,4321,4321,4321,4321,43-
10 ene 202421,4521,4521,4521,4521,45-
09 ene 202421,4521,4521,4521,4521,45-
08 ene 202421,6021,6021,6021,6021,60-
05 ene 202421,4321,4321,4321,4321,43-
04 ene 202421,2721,2721,2721,2721,27-
03 ene 202421,2521,2521,2521,2521,25-
02 ene 202421,4621,4621,4621,4621,46-
29 dic 202321,5421,5421,5421,5421,54-
28 dic 202321,6221,6221,6221,6221,62-
27 dic 202321,5421,5421,5421,5421,54-
26 dic 202321,4421,4421,4421,4421,44-
22 dic 202321,3021,3021,3021,3021,30-
21 dic 202321,3221,3221,3221,3221,32-
20 dic 202321,0821,0821,0821,0821,08-
19 dic 202321,4021,4021,4021,4021,40-
18 dic 202321,1721,1721,1721,1721,17-
15 dic 202321,1321,1321,1321,1321,13-
14 dic 202321,1521,1521,1521,1521,15-
13 dic 202320,7820,7820,7820,7820,78-
12 dic 202320,4720,4720,4720,4720,47-
11 dic 202320,3620,3620,3620,3620,36-
08 dic 202320,2220,2220,2220,2220,22-
08 dic 20230 Dividendo
08 dic 20231.27 Plusvalía
07 dic 202321,2821,2821,2821,2820,01-
06 dic 202321,0421,0421,0421,0419,78-
05 dic 202321,1521,1521,1521,1519,89-
04 dic 202321,2921,2921,2921,2920,02-
01 dic 202321,4221,4221,4221,4220,14-
30 nov 202321,2921,2921,2921,2920,02-
29 nov 202321,2321,2321,2321,2319,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...