Mercados españoles cerrados

Undiscovered Managers Behavioral Val R6 (UBVFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,48+0,47 (+0,57%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202482,0182,0182,0182,0182,01-
01 may 202481,2281,2281,2281,2281,22-
30 abr 202480,8980,8980,8980,8980,89-
29 abr 202482,1882,1882,1882,1882,18-
26 abr 202481,9181,9181,9181,9181,91-
25 abr 202481,8681,8681,8681,8681,86-
24 abr 202482,3382,3382,3382,3382,33-
23 abr 202481,9881,9881,9881,9881,98-
22 abr 202481,2581,2581,2581,2581,25-
19 abr 202480,7280,7280,7280,7280,72-
18 abr 202479,5979,5979,5979,5979,59-
17 abr 202479,2579,2579,2579,2579,25-
16 abr 202479,4679,4679,4679,4679,46-
15 abr 202479,9979,9979,9979,9979,99-
12 abr 202480,6480,6480,6480,6480,64-
11 abr 202481,6481,6481,6481,6481,64-
10 abr 202481,9181,9181,9181,9181,91-
09 abr 202483,9283,9283,9283,9283,92-
08 abr 202483,5483,5483,5483,5483,54-
05 abr 202482,8382,8382,8382,8382,83-
04 abr 202482,5482,5482,5482,5482,54-
03 abr 202483,2283,2283,2283,2283,22-
02 abr 202483,1183,1183,1183,1183,11-
01 abr 202484,1684,1684,1684,1684,16-
28 mar 202485,0385,0385,0385,0385,03-
27 mar 202484,5984,5984,5984,5984,59-
26 mar 202482,7782,7782,7782,7782,77-
25 mar 202482,8082,8082,8082,8082,80-
22 mar 202482,5282,5282,5282,5282,52-
21 mar 202483,3783,3783,3783,3783,37-
20 mar 202482,5782,5782,5782,5782,57-
19 mar 202481,4181,4181,4181,4181,41-
18 mar 202480,9780,9780,9780,9780,97-
15 mar 202481,3581,3581,3581,3581,35-
14 mar 202480,9380,9380,9380,9380,93-
13 mar 202482,0182,0182,0182,0182,01-
12 mar 202481,8181,8181,8181,8181,81-
11 mar 202481,9281,9281,9281,9281,92-
08 mar 202481,8181,8181,8181,8181,81-
07 mar 202481,7981,7981,7981,7981,79-
06 mar 202481,2481,2481,2481,2481,24-
05 mar 202480,7980,7980,7980,7980,79-
04 mar 202480,2680,2680,2680,2680,26-
01 mar 202480,0480,0480,0480,0480,04-
29 feb 202480,1980,1980,1980,1980,19-
28 feb 202479,6079,6079,6079,6079,60-
27 feb 202479,6579,6579,6579,6579,65-
26 feb 202478,9678,9678,9678,9678,96-
23 feb 202479,6179,6179,6179,6179,61-
22 feb 202479,7379,7379,7379,7379,73-
21 feb 202479,5279,5279,5279,5279,52-
20 feb 202479,1779,1779,1779,1779,17-
16 feb 202479,6879,6879,6879,6879,68-
15 feb 202480,2380,2380,2380,2380,23-
14 feb 202478,3978,3978,3978,3978,39-
13 feb 202476,9476,9476,9476,9476,94-
12 feb 202479,3179,3179,3179,3179,31-
09 feb 202478,0878,0878,0878,0878,08-
08 feb 202477,4377,4377,4377,4377,43-
07 feb 202476,7876,7876,7876,7876,78-
06 feb 202477,0677,0677,0677,0677,06-
05 feb 202476,8676,8676,8676,8676,86-
02 feb 202478,1678,1678,1678,1678,16-
01 feb 202478,5178,5178,5178,5178,51-
31 ene 202478,2378,2378,2378,2378,23-
30 ene 202480,2880,2880,2880,2880,28-
29 ene 202480,4780,4780,4780,4780,47-
26 ene 202479,6779,6779,6779,6779,67-
25 ene 202479,3779,3779,3779,3779,37-
24 ene 202478,5578,5578,5578,5578,55-
23 ene 202478,7778,7778,7778,7778,77-
22 ene 202479,2379,2379,2379,2379,23-
19 ene 202477,9777,9777,9777,9777,97-
18 ene 202476,9376,9376,9376,9376,93-
17 ene 202476,6576,6576,6576,6576,65-
16 ene 202477,1377,1377,1377,1377,13-
12 ene 202477,9077,9077,9077,9077,90-
11 ene 202478,3078,3078,3078,3078,30-
10 ene 202478,7478,7478,7478,7478,74-
09 ene 202478,6878,6878,6878,6878,68-
08 ene 202479,5979,5979,5979,5979,59-
05 ene 202478,8678,8678,8678,8678,86-
04 ene 202478,5478,5478,5478,5478,54-
03 ene 202478,4478,4478,4478,4478,44-
02 ene 202480,2780,2780,2780,2780,27-
29 dic 202380,6480,6480,6480,6480,64-
28 dic 202380,6480,6480,6480,6480,64-
27 dic 202380,7680,7680,7680,7680,76-
26 dic 202380,7680,7680,7680,7680,76-
22 dic 202380,0780,0780,0780,0780,07-
21 dic 202379,6379,6379,6379,6379,63-
20 dic 202378,7678,7678,7678,7678,76-
20 dic 20231.45 Dividendo
19 dic 202381,5781,5781,5781,5780,12-
18 dic 202380,2280,2280,2280,2278,79-
15 dic 202380,2880,2880,2880,2878,85-
14 dic 202381,3181,3181,3181,3179,86-
13 dic 202379,3179,3179,3179,3177,90-
13 dic 20230 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...