Mercados españoles cerrados

Boston Trust Walden SMID Cap (WASMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,94+0,04 (+0,17%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202422,9422,9422,9422,9422,94-
27 jun 202422,9022,9022,9022,9022,90-
26 jun 202422,7922,7922,7922,7922,79-
25 jun 202422,8222,8222,8222,8222,82-
24 jun 202423,0823,0823,0823,0823,08-
21 jun 202423,0123,0123,0123,0123,01-
20 jun 202422,9022,9022,9022,9022,90-
18 jun 202422,9822,9822,9822,9822,98-
17 jun 202422,9222,9222,9222,9222,92-
14 jun 202422,7422,7422,7422,7422,74-
13 jun 202423,0023,0023,0023,0023,00-
12 jun 202423,0923,0923,0923,0923,09-
11 jun 202422,8022,8022,8022,8022,80-
10 jun 202422,8722,8722,8722,8722,87-
07 jun 202422,8322,8322,8322,8322,83-
06 jun 202422,9222,9222,9222,9222,92-
05 jun 202422,9922,9922,9922,9922,99-
04 jun 202422,8022,8022,8022,8022,80-
03 jun 202422,9722,9722,9722,9722,97-
31 may 202423,1623,1623,1623,1623,16-
30 may 202422,8822,8822,8822,8822,88-
29 may 202422,7922,7922,7922,7922,79-
28 may 202423,1023,1023,1023,1023,10-
24 may 202423,4423,4423,4423,4423,44-
23 may 202423,3123,3123,3123,3123,31-
22 may 202423,6023,6023,6023,6023,60-
21 may 202423,7223,7223,7223,7223,72-
20 may 202423,8323,8323,8323,8323,83-
17 may 202423,8123,8123,8123,8123,81-
16 may 202423,8323,8323,8323,8323,83-
15 may 202423,9523,9523,9523,9523,95-
14 may 202423,7523,7523,7523,7523,75-
13 may 202423,6423,6423,6423,6423,64-
10 may 202423,7423,7423,7423,7423,74-
09 may 202423,6923,6923,6923,6923,69-
08 may 202423,4723,4723,4723,4723,47-
07 may 202423,5523,5523,5523,5523,55-
06 may 202423,5023,5023,5023,5023,50-
03 may 202423,2223,2223,2223,2223,22-
02 may 202423,0423,0423,0423,0423,04-
01 may 202422,9722,9722,9722,9722,97-
30 abr 202422,9122,9122,9122,9122,91-
29 abr 202423,2523,2523,2523,2523,25-
26 abr 202423,1023,1023,1023,1023,10-
25 abr 202423,0823,0823,0823,0823,08-
24 abr 202423,2523,2523,2523,2523,25-
23 abr 202423,3223,3223,3223,3223,32-
22 abr 202423,0823,0823,0823,0823,08-
19 abr 202422,9222,9222,9222,9222,92-
18 abr 202422,8322,8322,8322,8322,83-
17 abr 202422,8922,8922,8922,8922,89-
16 abr 202423,0623,0623,0623,0623,06-
15 abr 202423,1823,1823,1823,1823,18-
12 abr 202423,4323,4323,4323,4323,43-
11 abr 202423,7723,7723,7723,7723,77-
10 abr 202423,7623,7623,7623,7623,76-
09 abr 202424,2424,2424,2424,2424,24-
08 abr 202424,1324,1324,1324,1324,13-
05 abr 202424,0324,0324,0324,0324,03-
04 abr 202423,9123,9123,9123,9123,91-
03 abr 202424,1124,1124,1124,1124,11-
02 abr 202424,0824,0824,0824,0824,08-
01 abr 202424,3424,3424,3424,3424,34-
28 mar 202424,5724,5724,5724,5724,57-
27 mar 202424,4724,4724,4724,4724,47-
26 mar 202424,0824,0824,0824,0824,08-
25 mar 202424,1024,1024,1024,1024,10-
22 mar 202424,1924,1924,1924,1924,19-
21 mar 202424,4024,4024,4024,4024,40-
20 mar 202424,1324,1324,1324,1324,13-
19 mar 202423,9223,9223,9223,9223,92-
18 mar 202423,7823,7823,7823,7823,78-
15 mar 202423,8323,8323,8323,8323,83-
14 mar 202423,8323,8323,8323,8323,83-
13 mar 202424,0324,0324,0324,0324,03-
12 mar 202423,9323,9323,9323,9323,93-
11 mar 202423,8923,8923,8923,8923,89-
08 mar 202423,9023,9023,9023,9023,90-
07 mar 202424,0224,0224,0224,0224,02-
06 mar 202423,7523,7523,7523,7523,75-
05 mar 202423,5823,5823,5823,5823,58-
04 mar 202423,6823,6823,6823,6823,68-
01 mar 202423,6023,6023,6023,6023,60-
29 feb 202423,4623,4623,4623,4623,46-
28 feb 202423,3323,3323,3323,3323,33-
27 feb 202423,2823,2823,2823,2823,28-
26 feb 202423,2323,2323,2323,2323,23-
23 feb 202423,3123,3123,3123,3123,31-
22 feb 202423,2023,2023,2023,2023,20-
21 feb 202422,9522,9522,9522,9522,95-
20 feb 202422,9922,9922,9922,9922,99-
16 feb 202423,0623,0623,0623,0623,06-
15 feb 202423,1923,1923,1923,1923,19-
14 feb 202422,9122,9122,9122,9122,91-
13 feb 202422,6222,6222,6222,6222,62-
12 feb 202423,0623,0623,0623,0623,06-
09 feb 202422,9322,9322,9322,9322,93-
08 feb 202422,8222,8222,8222,8222,82-
07 feb 202422,6822,6822,6822,6822,68-
06 feb 202422,5922,5922,5922,5922,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...