Mercados españoles cerrados

Bernstein Intermediate Duration Instl (SIIDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,46+0,03 (+0,24%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202412,4612,4612,4612,4612,46-
25 abr 202412,4312,4312,4312,4312,43-
24 abr 202412,4712,4712,4712,4712,47-
23 abr 202412,5112,5112,5112,5112,51-
22 abr 202412,4812,4812,4812,4812,48-
19 abr 202412,4812,4812,4812,4812,48-
18 abr 202412,4612,4612,4612,4612,46-
17 abr 202412,5112,5112,5112,5112,51-
16 abr 202412,4512,4512,4512,4512,45-
15 abr 202412,4812,4812,4812,4812,48-
12 abr 202412,5812,5812,5812,5812,58-
11 abr 202412,5312,5312,5312,5312,53-
10 abr 202412,5512,5512,5512,5512,55-
09 abr 202412,7012,7012,7012,7012,70-
08 abr 202412,6512,6512,6512,6512,65-
05 abr 202412,6812,6812,6812,6812,68-
04 abr 202412,7412,7412,7412,7412,74-
03 abr 202412,7112,7112,7112,7112,71-
02 abr 202412,7012,7012,7012,7012,70-
01 abr 202412,7212,7212,7212,7212,72-
28 mar 202412,8212,8212,8212,8212,82-
27 mar 202412,8312,8312,8312,8312,83-
26 mar 202412,8012,8012,8012,8012,80-
25 mar 202412,7812,7812,7812,7812,78-
22 mar 202412,8112,8112,8112,8112,81-
21 mar 202412,7612,7612,7612,7612,76-
20 mar 202412,7612,7612,7612,7612,76-
19 mar 202412,7412,7412,7412,7412,74-
18 mar 202412,7012,7012,7012,7012,70-
15 mar 202412,7212,7212,7212,7212,72-
14 mar 202412,7312,7312,7312,7312,73-
13 mar 202412,8212,8212,8212,8212,82-
12 mar 202412,8412,8412,8412,8412,84-
11 mar 202412,8812,8812,8812,8812,88-
08 mar 202412,8912,8912,8912,8912,89-
07 mar 202412,8812,8812,8812,8812,88-
06 mar 202412,8712,8712,8712,8712,87-
05 mar 202412,8412,8412,8412,8412,84-
04 mar 202412,7712,7712,7712,7712,77-
01 mar 202412,8012,8012,8012,8012,80-
29 feb 202412,7412,7412,7412,7412,74-
28 feb 202412,7212,7212,7212,7212,72-
27 feb 202412,6912,6912,6912,6912,69-
26 feb 202412,7112,7112,7112,7112,71-
23 feb 202412,7412,7412,7412,7412,74-
22 feb 202412,6912,6912,6912,6912,69-
21 feb 202412,6912,6912,6912,6912,69-
20 feb 202412,7312,7312,7312,7312,73-
16 feb 202412,7112,7112,7112,7112,71-
15 feb 202412,7512,7512,7512,7512,75-
14 feb 202412,7212,7212,7212,7212,72-
13 feb 202412,6812,6812,6812,6812,68-
12 feb 202412,8012,8012,8012,8012,80-
09 feb 202412,7912,7912,7912,7912,79-
08 feb 202412,8012,8012,8012,8012,80-
07 feb 202412,8512,8512,8512,8512,85-
06 feb 202412,8712,8712,8712,8712,87-
05 feb 202412,8112,8112,8112,8112,81-
02 feb 202412,9112,9112,9112,9112,91-
01 feb 202413,0413,0413,0413,0413,04-
31 ene 202412,9712,9712,9712,9712,97-
30 ene 202412,9012,9012,9012,9012,90-
29 ene 202412,8812,8812,8812,8812,88-
26 ene 202412,8312,8312,8312,8312,83-
25 ene 202412,8512,8512,8512,8512,85-
24 ene 202412,8012,8012,8012,8012,80-
23 ene 202412,8212,8212,8212,8212,82-
22 ene 202412,8612,8612,8612,8612,86-
19 ene 202412,8312,8312,8312,8312,83-
19 ene 20240.03 Dividendo
18 ene 202412,8312,8312,8312,8312,80-
17 ene 202412,8512,8512,8512,8512,82-
16 ene 202412,8912,8912,8912,8912,86-
12 ene 202412,9912,9912,9912,9912,96-
11 ene 202412,9612,9612,9612,9612,93-
10 ene 202412,9112,9112,9112,9112,88-
09 ene 202412,9212,9212,9212,9212,89-
08 ene 202412,9212,9212,9212,9212,89-
05 ene 202412,8912,8912,8912,8912,86-
04 ene 202412,9212,9212,9212,9212,89-
03 ene 202412,9912,9912,9912,9912,96-
02 ene 202412,9812,9812,9812,9812,95-
29 dic 202313,0413,0413,0413,0413,01-
29 dic 20230.016 Dividendo
28 dic 202313,0513,0513,0513,0513,00-
27 dic 202313,0913,0913,0913,0913,04-
26 dic 202313,0113,0113,0113,0112,96-
22 dic 202313,0013,0013,0013,0012,95-
21 dic 202313,0013,0013,0013,0012,95-
20 dic 202313,0113,0113,0113,0112,96-
20 dic 20230.044 Dividendo
19 dic 202312,9712,9712,9712,9712,88-
18 dic 202312,9512,9512,9512,9512,86-
15 dic 202312,9712,9712,9712,9712,88-
14 dic 202312,9812,9812,9812,9812,89-
13 dic 202312,8712,8712,8712,8712,78-
12 dic 202312,7112,7112,7112,7112,62-
11 dic 202312,6812,6812,6812,6812,59-
08 dic 202312,6912,6912,6912,6912,60-
07 dic 202312,7612,7612,7612,7612,67-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...