Mercados españoles cerrados

BNY Mellon Small Cap Gr I (SSETX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,44+0,63 (+1,86%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024------
23 abr 202434,4434,4434,4434,4434,44-
22 abr 202433,8133,8133,8133,8133,81-
19 abr 202433,4733,4733,4733,4733,47-
18 abr 202433,6133,6133,6133,6133,61-
17 abr 202433,7533,7533,7533,7533,75-
16 abr 202433,9233,9233,9233,9233,92-
15 abr 202434,2334,2334,2334,2334,23-
12 abr 202435,7035,7035,7035,7035,70-
11 abr 202435,7035,7035,7035,7035,70-
10 abr 202435,5435,5435,5435,5435,54-
09 abr 202436,1036,1036,1036,1036,10-
08 abr 202435,9035,9035,9035,9035,90-
05 abr 202435,7135,7135,7135,7135,71-
04 abr 202435,1835,1835,1835,1835,18-
03 abr 202435,4335,4335,4335,4335,43-
02 abr 202435,2935,2935,2935,2935,29-
01 abr 202435,8735,8735,8735,8735,87-
28 mar 202436,1836,1836,1836,1836,18-
27 mar 202436,0336,0336,0336,0336,03-
26 mar 202435,5035,5035,5035,5035,50-
25 mar 202435,4135,4135,4135,4135,41-
22 mar 202435,3535,3535,3535,3535,35-
21 mar 202435,6035,6035,6035,6035,60-
20 mar 202435,3235,3235,3235,3235,32-
19 mar 202434,9434,9434,9434,9434,94-
18 mar 202434,6934,6934,6934,6934,69-
15 mar 202434,7134,7134,7134,7134,71-
14 mar 202434,8734,8734,8734,8734,87-
13 mar 202435,2735,2735,2735,2735,27-
12 mar 202435,1935,1935,1935,1935,19-
11 mar 202435,3035,3035,3035,3035,30-
08 mar 202435,6435,6435,6435,6435,64-
07 mar 202435,7735,7735,7735,7735,77-
06 mar 202435,3335,3335,3335,3335,33-
05 mar 202435,1635,1635,1635,1635,16-
04 mar 202435,6135,6135,6135,6135,61-
01 mar 202435,8535,8535,8535,8535,85-
29 feb 202435,5435,5435,5435,5435,54-
28 feb 202435,4835,4835,4835,4835,48-
27 feb 202435,8435,8435,8435,8435,84-
26 feb 202435,2535,2535,2535,2535,25-
23 feb 202434,8834,8834,8834,8834,88-
22 feb 202434,8634,8634,8634,8634,86-
21 feb 202434,7934,7934,7934,7934,79-
20 feb 202434,7634,7634,7634,7634,76-
16 feb 202435,2435,2435,2435,2435,24-
15 feb 202435,4735,4735,4735,4735,47-
14 feb 202435,1535,1535,1535,1535,15-
13 feb 202434,3334,3334,3334,3334,33-
12 feb 202435,7035,7035,7035,7035,70-
09 feb 202435,4235,4235,4235,4235,42-
08 feb 202435,2635,2635,2635,2635,26-
07 feb 202434,7234,7234,7234,7234,72-
06 feb 202434,6634,6634,6634,6634,66-
05 feb 202434,3534,3534,3534,3534,35-
02 feb 202434,7234,7234,7234,7234,72-
01 feb 202434,6334,6334,6334,6334,63-
31 ene 202434,1634,1634,1634,1634,16-
30 ene 202434,7334,7334,7334,7334,73-
29 ene 202435,2235,2235,2235,2235,22-
26 ene 202434,6634,6634,6634,6634,66-
25 ene 202434,6034,6034,6034,6034,60-
24 ene 202434,4434,4434,4434,4434,44-
23 ene 202434,6634,6634,6634,6634,66-
22 ene 202434,7334,7334,7334,7334,73-
19 ene 202434,1834,1834,1834,1834,18-
18 ene 202433,9533,9533,9533,9533,95-
17 ene 202433,8433,8433,8433,8433,84-
16 ene 202434,1334,1334,1334,1334,13-
12 ene 202434,3934,3934,3934,3934,39-
11 ene 202434,4234,4234,4234,4234,42-
10 ene 202434,6734,6734,6734,6734,67-
09 ene 202434,7234,7234,7234,7234,72-
08 ene 202434,6334,6334,6334,6334,63-
05 ene 202433,9633,9633,9633,9633,96-
04 ene 202433,7833,7833,7833,7833,78-
03 ene 202433,7933,7933,7933,7933,79-
02 ene 202434,7534,7534,7534,7534,75-
29 dic 202335,2335,2335,2335,2335,23-
28 dic 202335,6435,6435,6435,6435,64-
27 dic 202335,6535,6535,6535,6535,65-
26 dic 202335,3535,3535,3535,3535,35-
22 dic 202334,9834,9834,9834,9834,98-
21 dic 202334,6434,6434,6434,6434,64-
20 dic 202333,8833,8833,8833,8833,88-
19 dic 202334,6734,6734,6734,6734,67-
18 dic 202334,0034,0034,0034,0034,00-
15 dic 202334,0034,0034,0034,0034,00-
14 dic 202334,3234,3234,3234,3234,32-
13 dic 202333,5733,5733,5733,5733,57-
12 dic 202332,6132,6132,6132,6132,61-
11 dic 202332,4532,4532,4532,4532,45-
08 dic 202332,3332,3332,3332,3332,33-
07 dic 202332,2432,2432,2432,2432,24-
06 dic 202332,1532,1532,1532,1532,15-
05 dic 202332,1932,1932,1932,1932,19-
04 dic 202332,6832,6832,6832,6832,68-
01 dic 202332,4632,4632,4632,4632,46-
30 nov 202331,7431,7431,7431,7431,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...