Mercados españoles cerrados

Undiscovered Managers Behavioral Val L (UBVLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
81,03+0,33 (+0,41%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202481,0381,0381,0381,0381,03-
30 abr 202480,7080,7080,7080,7080,70-
29 abr 202481,9981,9981,9981,9981,99-
26 abr 202481,7281,7281,7281,7281,72-
25 abr 202481,6781,6781,6781,6781,67-
24 abr 202482,1482,1482,1482,1482,14-
23 abr 202481,7981,7981,7981,7981,79-
22 abr 202481,0681,0681,0681,0681,06-
19 abr 202480,5380,5380,5380,5380,53-
18 abr 202479,4179,4179,4179,4179,41-
17 abr 202479,0779,0779,0779,0779,07-
16 abr 202479,2879,2879,2879,2879,28-
15 abr 202479,8179,8179,8179,8179,81-
12 abr 202480,4680,4680,4680,4680,46-
11 abr 202481,4681,4681,4681,4681,46-
10 abr 202481,7281,7281,7281,7281,72-
09 abr 202483,7383,7383,7383,7383,73-
08 abr 202483,3483,3483,3483,3483,34-
05 abr 202482,6582,6582,6582,6582,65-
04 abr 202482,3582,3582,3582,3582,35-
03 abr 202483,0383,0383,0383,0383,03-
02 abr 202482,9282,9282,9282,9282,92-
01 abr 202483,9783,9783,9783,9783,97-
28 mar 202484,8484,8484,8484,8484,84-
27 mar 202484,4184,4184,4184,4184,41-
26 mar 202482,5882,5882,5882,5882,58-
25 mar 202482,6182,6182,6182,6182,61-
22 mar 202482,3482,3482,3482,3482,34-
21 mar 202483,1883,1883,1883,1883,18-
20 mar 202482,3882,3882,3882,3882,38-
19 mar 202481,2381,2381,2381,2381,23-
18 mar 202480,7980,7980,7980,7980,79-
15 mar 202481,1781,1781,1781,1781,17-
14 mar 202480,7580,7580,7580,7580,75-
13 mar 202481,8381,8381,8381,8381,83-
12 mar 202481,6381,6381,6381,6381,63-
11 mar 202481,7481,7481,7481,7481,74-
08 mar 202481,6381,6381,6381,6381,63-
07 mar 202481,6181,6181,6181,6181,61-
06 mar 202481,0781,0781,0781,0781,07-
05 mar 202480,6280,6280,6280,6280,62-
04 mar 202480,0880,0880,0880,0880,08-
01 mar 202479,8779,8779,8779,8779,87-
29 feb 202480,0180,0180,0180,0180,01-
28 feb 202479,4279,4279,4279,4279,42-
27 feb 202479,4879,4879,4879,4879,48-
26 feb 202478,7878,7878,7878,7878,78-
23 feb 202479,4479,4479,4479,4479,44-
22 feb 202479,5679,5679,5679,5679,56-
21 feb 202479,3579,3579,3579,3579,35-
20 feb 202479,0079,0079,0079,0079,00-
16 feb 202479,5179,5179,5179,5179,51-
15 feb 202480,0680,0680,0680,0680,06-
14 feb 202478,2278,2278,2278,2278,22-
13 feb 202476,7776,7776,7776,7776,77-
12 feb 202479,1479,1479,1479,1479,14-
09 feb 202477,9277,9277,9277,9277,92-
08 feb 202477,2677,2677,2677,2677,26-
07 feb 202476,6276,6276,6276,6276,62-
06 feb 202476,9076,9076,9076,9076,90-
05 feb 202476,6976,6976,6976,6976,69-
02 feb 202478,0078,0078,0078,0078,00-
01 feb 202478,3478,3478,3478,3478,34-
31 ene 202478,0678,0678,0678,0678,06-
30 ene 202480,1180,1180,1180,1180,11-
29 ene 202480,3080,3080,3080,3080,30-
26 ene 202479,5079,5079,5079,5079,50-
25 ene 202479,2079,2079,2079,2079,20-
24 ene 202478,3978,3978,3978,3978,39-
23 ene 202478,6178,6178,6178,6178,61-
22 ene 202479,0679,0679,0679,0679,06-
19 ene 202477,8077,8077,8077,8077,80-
18 ene 202476,7876,7876,7876,7876,78-
17 ene 202476,4976,4976,4976,4976,49-
16 ene 202476,9776,9776,9776,9776,97-
12 ene 202477,7477,7477,7477,7477,74-
11 ene 202478,1478,1478,1478,1478,14-
10 ene 202478,5878,5878,5878,5878,58-
09 ene 202478,5278,5278,5278,5278,52-
08 ene 202479,4379,4379,4379,4379,43-
05 ene 202478,7078,7078,7078,7078,70-
04 ene 202478,3878,3878,3878,3878,38-
03 ene 202478,2878,2878,2878,2878,28-
02 ene 202480,1180,1180,1180,1180,11-
29 dic 202380,4880,4880,4880,4880,48-
28 dic 202380,4880,4880,4880,4880,48-
27 dic 202380,6080,6080,6080,6080,60-
26 dic 202380,6080,6080,6080,6080,60-
22 dic 202379,9279,9279,9279,9279,92-
21 dic 202379,4779,4779,4779,4779,47-
20 dic 202378,6078,6078,6078,6078,60-
20 dic 20231.372 Dividendo
19 dic 202381,3381,3381,3381,3379,96-
18 dic 202379,9979,9979,9979,9978,64-
15 dic 202380,0580,0580,0580,0578,70-
14 dic 202381,0781,0781,0781,0779,70-
13 dic 202379,0879,0879,0879,0877,75-
13 dic 20230 Dividendo
13 dic 20235.287 Plusvalía
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...