Mercados españoles cerrados

Undiscovered Managers Behavioral Val C (UBVCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,32+0,41 (+0,56%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024------
03 may 2024------
02 may 202472,9172,9172,9172,9172,91-
01 may 202472,2172,2172,2172,2172,21-
30 abr 202471,9271,9271,9271,9271,92-
29 abr 202473,0673,0673,0673,0673,06-
26 abr 202472,8372,8372,8372,8372,83-
25 abr 202472,7972,7972,7972,7972,79-
24 abr 202473,2173,2173,2173,2173,21-
23 abr 202472,9072,9072,9072,9072,90-
22 abr 202472,2572,2572,2572,2572,25-
19 abr 202471,7871,7871,7871,7871,78-
18 abr 202470,7970,7970,7970,7970,79-
17 abr 202470,4870,4870,4870,4870,48-
16 abr 202470,6770,6770,6770,6770,67-
15 abr 202471,1471,1471,1471,1471,14-
12 abr 202471,7371,7371,7371,7371,73-
11 abr 202472,6272,6272,6272,6272,62-
10 abr 202472,8672,8672,8672,8672,86-
09 abr 202474,6574,6574,6574,6574,65-
08 abr 202474,3174,3174,3174,3174,31-
05 abr 202473,6973,6973,6973,6973,69-
04 abr 202473,4373,4373,4373,4373,43-
03 abr 202474,0474,0474,0474,0474,04-
02 abr 202473,9473,9473,9473,9473,94-
01 abr 202474,8874,8874,8874,8874,88-
28 mar 202475,6675,6675,6675,6675,66-
27 mar 202475,2875,2875,2875,2875,28-
26 mar 202473,6573,6573,6573,6573,65-
25 mar 202473,6873,6873,6873,6873,68-
22 mar 202473,4473,4473,4473,4473,44-
21 mar 202474,2074,2074,2074,2074,20-
20 mar 202473,4973,4973,4973,4973,49-
19 mar 202472,4672,4672,4672,4672,46-
18 mar 202472,0772,0772,0772,0772,07-
15 mar 202472,4172,4172,4172,4172,41-
14 mar 202472,0472,0472,0472,0472,04-
13 mar 202473,0073,0073,0073,0073,00-
12 mar 202472,8272,8272,8272,8272,82-
11 mar 202472,9372,9372,9372,9372,93-
08 mar 202472,8372,8372,8372,8372,83-
07 mar 202472,8272,8272,8272,8272,82-
06 mar 202472,3372,3372,3372,3372,33-
05 mar 202471,9471,9471,9471,9471,94-
04 mar 202471,4671,4671,4671,4671,46-
01 mar 202471,2771,2771,2771,2771,27-
29 feb 202471,4171,4171,4171,4171,41-
28 feb 202470,8870,8870,8870,8870,88-
27 feb 202470,9370,9370,9370,9370,93-
26 feb 202470,3170,3170,3170,3170,31-
23 feb 202470,9070,9070,9070,9070,90-
22 feb 202471,0171,0171,0171,0171,01-
21 feb 202470,8370,8370,8370,8370,83-
20 feb 202470,5270,5270,5270,5270,52-
16 feb 202470,9770,9770,9770,9770,97-
15 feb 202471,4771,4771,4771,4771,47-
14 feb 202469,8369,8369,8369,8369,83-
13 feb 202468,5468,5468,5468,5468,54-
12 feb 202470,6670,6670,6670,6670,66-
09 feb 202469,5669,5669,5669,5669,56-
08 feb 202468,9868,9868,9868,9868,98-
07 feb 202468,4168,4168,4168,4168,41-
06 feb 202468,6668,6668,6668,6668,66-
05 feb 202468,4868,4868,4868,4868,48-
02 feb 202469,6569,6569,6569,6569,65-
01 feb 202469,9669,9669,9669,9669,96-
31 ene 202469,7169,7169,7169,7169,71-
30 ene 202471,5471,5471,5471,5471,54-
29 ene 202471,7171,7171,7171,7171,71-
26 ene 202471,0071,0071,0071,0071,00-
25 ene 202470,7470,7470,7470,7470,74-
24 ene 202470,0270,0270,0270,0270,02-
23 ene 202470,2170,2170,2170,2170,21-
22 ene 202470,6270,6270,6270,6270,62-
19 ene 202469,5069,5069,5069,5069,50-
18 ene 202468,5868,5868,5868,5868,58-
17 ene 202468,3368,3368,3368,3368,33-
16 ene 202468,7668,7668,7668,7668,76-
12 ene 202469,4569,4569,4569,4569,45-
11 ene 202469,8169,8169,8169,8169,81-
10 ene 202470,2170,2170,2170,2170,21-
09 ene 202470,1670,1670,1670,1670,16-
08 ene 202470,9670,9670,9670,9670,96-
05 ene 202470,3270,3270,3270,3270,32-
04 ene 202470,0470,0470,0470,0470,04-
03 ene 202469,9569,9569,9569,9569,95-
02 ene 202471,5971,5971,5971,5971,59-
29 dic 202371,9371,9371,9371,9371,93-
28 dic 202371,9371,9371,9371,9371,93-
27 dic 202372,0372,0372,0372,0372,03-
26 dic 202372,0472,0472,0472,0472,04-
22 dic 202371,4371,4371,4371,4371,43-
21 dic 202371,0371,0371,0371,0371,03-
20 dic 202370,2670,2670,2670,2670,26-
20 dic 20230.607 Dividendo
19 dic 202372,0772,0772,0772,0771,46-
18 dic 202370,8870,8870,8870,8870,28-
15 dic 202370,9370,9370,9370,9370,33-
14 dic 202371,8571,8571,8571,8571,24-
13 dic 202370,0870,0870,0870,0869,49-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...