Mercados españoles cerrados

Undiscovered Managers Behavioral Val I (UBVSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
81,31+0,05 (+0,06%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202481,3181,3181,3181,3181,31-
25 abr 202481,2681,2681,2681,2681,26-
24 abr 202481,7381,7381,7381,7381,73-
23 abr 202481,3981,3981,3981,3981,39-
22 abr 202480,6680,6680,6680,6680,66-
19 abr 202480,1380,1380,1380,1380,13-
18 abr 202479,0279,0279,0279,0279,02-
17 abr 202478,6878,6878,6878,6878,68-
16 abr 202478,8878,8878,8878,8878,88-
15 abr 202479,4179,4179,4179,4179,41-
12 abr 202480,0680,0680,0680,0680,06-
11 abr 202481,0681,0681,0681,0681,06-
10 abr 202481,3281,3281,3281,3281,32-
09 abr 202483,3283,3283,3283,3283,32-
08 abr 202482,9482,9482,9482,9482,94-
05 abr 202482,2482,2482,2482,2482,24-
04 abr 202481,9481,9481,9481,9481,94-
03 abr 202482,6282,6282,6282,6282,62-
02 abr 202482,5182,5182,5182,5182,51-
01 abr 202483,5683,5683,5683,5683,56-
28 mar 202484,4284,4284,4284,4284,42-
27 mar 202483,9983,9983,9983,9983,99-
26 mar 202482,1882,1882,1882,1882,18-
25 mar 202482,2182,2182,2182,2182,21-
22 mar 202481,9481,9481,9481,9481,94-
21 mar 202482,7882,7882,7882,7882,78-
20 mar 202481,9881,9881,9881,9881,98-
19 mar 202480,8480,8480,8480,8480,84-
18 mar 202480,4080,4080,4080,4080,40-
15 mar 202480,7880,7880,7880,7880,78-
14 mar 202480,3680,3680,3680,3680,36-
13 mar 202481,4381,4381,4381,4381,43-
12 mar 202481,2381,2381,2381,2381,23-
11 mar 202481,3581,3581,3581,3581,35-
08 mar 202481,2381,2381,2381,2381,23-
07 mar 202481,2281,2281,2281,2281,22-
06 mar 202480,6780,6780,6780,6780,67-
05 mar 202480,2380,2380,2380,2380,23-
04 mar 202479,6979,6979,6979,6979,69-
01 mar 202479,4879,4879,4879,4879,48-
29 feb 202479,6379,6379,6379,6379,63-
28 feb 202479,0479,0479,0479,0479,04-
27 feb 202479,1079,1079,1079,1079,10-
26 feb 202478,4178,4178,4178,4178,41-
23 feb 202479,0679,0679,0679,0679,06-
22 feb 202479,1879,1879,1879,1879,18-
21 feb 202478,9778,9778,9778,9778,97-
20 feb 202478,6278,6278,6278,6278,62-
16 feb 202479,1379,1379,1379,1379,13-
15 feb 202479,6879,6879,6879,6879,68-
14 feb 202477,8577,8577,8577,8577,85-
13 feb 202476,4176,4176,4176,4176,41-
12 feb 202478,7678,7678,7678,7678,76-
09 feb 202477,5577,5577,5577,5577,55-
08 feb 202476,8976,8976,8976,8976,89-
07 feb 202476,2576,2576,2576,2576,25-
06 feb 202476,5376,5376,5376,5376,53-
05 feb 202476,3376,3376,3376,3376,33-
02 feb 202477,6377,6377,6377,6377,63-
01 feb 202477,9777,9777,9777,9777,97-
31 ene 202477,6977,6977,6977,6977,69-
30 ene 202479,7379,7379,7379,7379,73-
29 ene 202479,9279,9279,9279,9279,92-
26 ene 202479,1379,1379,1379,1379,13-
25 ene 202478,8378,8378,8378,8378,83-
24 ene 202478,0278,0278,0278,0278,02-
23 ene 202478,2378,2378,2378,2378,23-
22 ene 202478,6978,6978,6978,6978,69-
19 ene 202477,4477,4477,4477,4477,44-
18 ene 202476,4176,4176,4176,4176,41-
17 ene 202476,1376,1376,1376,1376,13-
16 ene 202476,6176,6176,6176,6176,61-
12 ene 202477,3877,3877,3877,3877,38-
11 ene 202477,7777,7777,7777,7777,77-
10 ene 202478,2178,2178,2178,2178,21-
09 ene 202478,1578,1578,1578,1578,15-
08 ene 202479,0579,0579,0579,0579,05-
05 ene 202478,3378,3378,3378,3378,33-
04 ene 202478,0178,0178,0178,0178,01-
03 ene 202477,9277,9277,9277,9277,92-
02 ene 202479,7379,7379,7379,7379,73-
29 dic 202380,1180,1180,1180,1180,11-
28 dic 202380,1180,1180,1180,1180,11-
27 dic 202380,2280,2280,2280,2280,22-
26 dic 202380,2380,2380,2380,2380,23-
22 dic 202379,5479,5479,5479,5479,54-
21 dic 202379,1079,1079,1079,1079,10-
20 dic 202378,2478,2478,2478,2478,24-
20 dic 20231.305 Dividendo
19 dic 202380,8980,8980,8980,8979,58-
18 dic 202379,5579,5579,5579,5578,27-
15 dic 202379,6179,6179,6179,6178,33-
14 dic 202380,6480,6480,6480,6479,34-
13 dic 202378,6578,6578,6578,6577,38-
13 dic 20230 Dividendo
13 dic 20235.287 Plusvalía
12 dic 202380,9780,9780,9780,9774,46-
11 dic 202381,4081,4081,4081,4074,86-
08 dic 202381,2081,2081,2081,2074,67-
07 dic 202380,8480,8480,8480,8474,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...