Mercados españoles cerrados

Undiscovered Managers Behavioral Value Fund (UBVVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,47-0,18 (-0,22%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202480,4780,4780,4780,4780,47-
02 jul 202480,6580,6580,6580,6580,65-
01 jul 202480,2480,2480,2480,2480,24-
28 jun 202481,0681,0681,0681,0681,06-
27 jun 202480,1980,1980,1980,1980,19-
26 jun 202480,0680,0680,0680,0680,06-
25 jun 202480,3280,3280,3280,3280,32-
24 jun 202481,3881,3881,3881,3881,38-
21 jun 202480,5380,5380,5380,5380,53-
20 jun 202480,4980,4980,4980,4980,49-
18 jun 202480,4580,4580,4580,4580,45-
17 jun 202480,4280,4280,4280,4280,42-
14 jun 202479,7279,7279,7279,7279,72-
13 jun 202480,6080,6080,6080,6080,60-
12 jun 202481,3581,3581,3581,3581,35-
11 jun 202480,4380,4380,4380,4380,43-
10 jun 202480,8080,8080,8080,8080,80-
07 jun 202481,2681,2681,2681,2681,26-
06 jun 202481,6681,6681,6681,6681,66-
05 jun 202482,0782,0782,0782,0782,07-
04 jun 202481,8581,8581,8581,8581,85-
03 jun 202482,8282,8282,8282,8282,82-
31 may 202482,1482,1482,1482,1482,14-
30 may 202482,1482,1482,1482,1482,14-
29 may 202480,9680,9680,9680,9680,96-
28 may 202482,2082,2082,2082,2082,20-
24 may 202482,6882,6882,6882,6882,68-
23 may 202482,2182,2182,2182,2182,21-
22 may 202483,5783,5783,5783,5783,57-
21 may 202484,2684,2684,2684,2684,26-
20 may 202484,0984,0984,0984,0984,09-
17 may 202484,5684,5684,5684,5684,56-
16 may 202484,3484,3484,3484,3484,34-
15 may 202484,4384,4384,4384,4384,43-
14 may 202484,1684,1684,1684,1684,16-
13 may 202483,6483,6483,6483,6483,64-
10 may 202483,6183,6183,6183,6183,61-
09 may 202483,6183,6183,6183,6183,61-
08 may 202482,9782,9782,9782,9782,97-
07 may 202482,8382,8382,8382,8382,83-
06 may 202482,8282,8282,8282,8282,82-
03 may 202482,1982,1982,1982,1982,19-
02 may 202481,7381,7381,7381,7381,73-
01 may 202480,9480,9480,9480,9480,94-
30 abr 202480,6180,6180,6180,6180,61-
29 abr 202481,8981,8981,8981,8981,89-
26 abr 202481,6381,6381,6381,6381,63-
25 abr 202481,5781,5781,5781,5781,57-
24 abr 202482,0482,0482,0482,0482,04-
23 abr 202481,7081,7081,7081,7081,70-
22 abr 202480,9780,9780,9780,9780,97-
19 abr 202480,4480,4480,4480,4480,44-
18 abr 202479,3279,3279,3279,3279,32-
17 abr 202478,9878,9878,9878,9878,98-
16 abr 202479,1979,1979,1979,1979,19-
15 abr 202479,7179,7179,7179,7179,71-
12 abr 202480,3780,3780,3780,3780,37-
11 abr 202481,3781,3781,3781,3781,37-
10 abr 202481,6281,6281,6281,6281,62-
09 abr 202483,6383,6383,6383,6383,63-
08 abr 202483,2583,2583,2583,2583,25-
05 abr 202482,5582,5582,5582,5582,55-
04 abr 202482,2582,2582,2582,2582,25-
03 abr 202482,9382,9382,9382,9382,93-
02 abr 202482,8282,8282,8282,8282,82-
01 abr 202483,8783,8783,8783,8783,87-
28 mar 202484,7484,7484,7484,7484,74-
27 mar 202484,3184,3184,3184,3184,31-
26 mar 202482,4982,4982,4982,4982,49-
25 mar 202482,5282,5282,5282,5282,52-
22 mar 202482,2482,2482,2482,2482,24-
21 mar 202483,0983,0983,0983,0983,09-
20 mar 202482,2982,2982,2982,2982,29-
19 mar 202481,1481,1481,1481,1481,14-
18 mar 202480,7080,7080,7080,7080,70-
15 mar 202481,0881,0881,0881,0881,08-
14 mar 202480,6680,6680,6680,6680,66-
13 mar 202481,7381,7381,7381,7381,73-
12 mar 202481,5381,5381,5381,5381,53-
11 mar 202481,6581,6581,6581,6581,65-
08 mar 202481,5481,5481,5481,5481,54-
07 mar 202481,5281,5281,5281,5281,52-
06 mar 202480,9780,9780,9780,9780,97-
05 mar 202480,5380,5380,5380,5380,53-
04 mar 202479,9979,9979,9979,9979,99-
01 mar 202479,7779,7779,7779,7779,77-
29 feb 202479,9279,9279,9279,9279,92-
28 feb 202479,3379,3379,3379,3379,33-
27 feb 202479,3979,3979,3979,3979,39-
26 feb 202478,6978,6978,6978,6978,69-
23 feb 202479,3579,3579,3579,3579,35-
22 feb 202479,4779,4779,4779,4779,47-
21 feb 202479,2679,2679,2679,2679,26-
20 feb 202478,9178,9178,9178,9178,91-
16 feb 202479,4279,4279,4279,4279,42-
15 feb 202479,9779,9779,9779,9779,97-
14 feb 202478,1378,1378,1378,1378,13-
13 feb 202476,6976,6976,6976,6976,69-
12 feb 202479,0579,0579,0579,0579,05-
09 feb 202477,8377,8377,8377,8377,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...