Mercados españoles cerrados en 3 hrs 50 min

BNY Mellon Worldwide Growth Fund (PGROX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,03-0,10 (-0,14%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202473,0373,0373,0373,0373,03-
07 jun 202473,1373,1373,1373,1373,13-
06 jun 202473,3573,3573,3573,3573,35-
05 jun 202473,1273,1273,1273,1273,12-
04 jun 202472,1772,1772,1772,1772,17-
03 jun 202471,8771,8771,8771,8771,87-
31 may 202471,2271,2271,2271,2271,22-
30 may 202471,2271,2271,2271,2271,22-
29 may 202471,3771,3771,3771,3771,37-
28 may 202472,2472,2472,2472,2472,24-
24 may 202472,5672,5672,5672,5672,56-
23 may 202472,3272,3272,3272,3272,32-
22 may 202472,9372,9372,9372,9372,93-
21 may 202473,2373,2373,2373,2373,23-
20 may 202473,2473,2473,2473,2473,24-
17 may 202473,1973,1973,1973,1973,19-
16 may 202473,0873,0873,0873,0873,08-
15 may 202473,2973,2973,2973,2973,29-
14 may 202472,6372,6372,6372,6372,63-
13 may 202472,3372,3372,3372,3372,33-
10 may 202472,3972,3972,3972,3972,39-
09 may 202472,1472,1472,1472,1472,14-
08 may 202471,5871,5871,5871,5871,58-
07 may 202471,5871,5871,5871,5871,58-
06 may 202471,2571,2571,2571,2571,25-
03 may 202470,7570,7570,7570,7570,75-
02 may 202469,9469,9469,9469,9469,94-
01 may 202469,5469,5469,5469,5469,54-
30 abr 202469,4369,4369,4369,4369,43-
29 abr 202470,6670,6670,6670,6670,66-
26 abr 202470,8170,8170,8170,8170,81-
25 abr 202469,9769,9769,9769,9769,97-
24 abr 202470,3170,3170,3170,3170,31-
23 abr 202470,3370,3370,3370,3370,33-
22 abr 202469,5969,5969,5969,5969,59-
19 abr 202468,8968,8968,8968,8968,89-
18 abr 202469,1169,1169,1169,1169,11-
17 abr 202469,2969,2969,2969,2969,29-
16 abr 202469,3769,3769,3769,3769,37-
15 abr 202469,5269,5269,5269,5269,52-
12 abr 202471,2371,2371,2371,2371,23-
11 abr 202471,2371,2371,2371,2371,23-
10 abr 202470,6570,6570,6570,6570,65-
09 abr 202471,3171,3171,3171,3171,31-
08 abr 202471,2171,2171,2171,2171,21-
05 abr 202471,0571,0571,0571,0571,05-
04 abr 202470,4870,4870,4870,4870,48-
03 abr 202471,2571,2571,2571,2571,25-
02 abr 202471,2671,2671,2671,2671,26-
01 abr 202471,8371,8371,8371,8371,83-
28 mar 202471,8771,8771,8771,8771,87-
27 mar 202471,9071,9071,9071,9071,90-
26 mar 202471,4271,4271,4271,4271,42-
25 mar 202471,5371,5371,5371,5371,53-
22 mar 202471,7871,7871,7871,7871,78-
21 mar 202472,1872,1872,1872,1872,18-
20 mar 202472,2972,2972,2972,2972,29-
19 mar 202471,7171,7171,7171,7171,71-
18 mar 202471,6371,6371,6371,6371,63-
15 mar 202471,6171,6171,6171,6171,61-
14 mar 202472,3272,3272,3272,3272,32-
13 mar 202472,2472,2472,2472,2472,24-
12 mar 202472,2372,2372,2372,2372,23-
11 mar 202471,4771,4771,4771,4771,47-
08 mar 202471,3771,3771,3771,3771,37-
07 mar 202471,5471,5471,5471,5471,54-
06 mar 202470,5170,5170,5170,5170,51-
05 mar 202470,2770,2770,2770,2770,27-
04 mar 202471,1171,1171,1171,1171,11-
01 mar 202471,2771,2771,2771,2771,27-
29 feb 202470,7970,7970,7970,7970,79-
28 feb 202470,6870,6870,6870,6870,68-
27 feb 202470,9170,9170,9170,9170,91-
26 feb 202471,0871,0871,0871,0871,08-
23 feb 202471,3371,3371,3371,3371,33-
22 feb 202471,2671,2671,2671,2671,26-
21 feb 202470,2570,2570,2570,2570,25-
20 feb 202469,9869,9869,9869,9869,98-
16 feb 202469,9969,9969,9969,9969,99-
15 feb 202470,2070,2070,2070,2070,20-
14 feb 202469,7169,7169,7169,7169,71-
13 feb 202469,1069,1069,1069,1069,10-
12 feb 202470,1770,1770,1770,1770,17-
09 feb 202470,3170,3170,3170,3170,31-
08 feb 202469,9469,9469,9469,9469,94-
07 feb 202470,2570,2570,2570,2570,25-
06 feb 202469,8869,8869,8869,8869,88-
05 feb 202469,6769,6769,6769,6769,67-
02 feb 202469,9269,9269,9269,9269,92-
01 feb 202469,6969,6969,6969,6969,69-
31 ene 202468,7668,7668,7668,7668,76-
30 ene 202469,5969,5969,5969,5969,59-
29 ene 202469,6669,6669,6669,6669,66-
26 ene 202469,1869,1869,1869,1869,18-
25 ene 202468,8668,8668,8668,8668,86-
24 ene 202468,1968,1968,1968,1968,19-
23 ene 202467,8867,8867,8867,8867,88-
22 ene 202467,7967,7967,7967,7967,79-
19 ene 202467,7967,7967,7967,7967,79-
18 ene 202467,2967,2967,2967,2967,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...