U.S. markets open in 4 hours 1 minute
F S&P 500
5,293.50 -31.25 (-0.59%) F Dow Jones
38,759.00 -185.00 (-0.48%) F Nasdaq
18,813.00 -127.50 (-0.67%) E-mini Russell 2000 Index Futur
2,057.10 -16.10 (-0.78%) Petróleo
80.53 +0.70 (+0.88%) Oro
2,343.10 -13.40 (-0.57%)
Brown Capital Mgmt Intl Sm Co Inv (BCSVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 24 may 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 23 may 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 22 may 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 21 may 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 20 may 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 17 may 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 16 may 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 15 may 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 14 may 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 13 may 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 10 may 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 09 may 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 08 may 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 07 may 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 06 may 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 03 may 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 02 may 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 01 may 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 30 abr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 29 abr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 26 abr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 25 abr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 24 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 23 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 22 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 19 abr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 18 abr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 17 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 16 abr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 15 abr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 12 abr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 11 abr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 10 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 09 abr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 08 abr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 05 abr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 04 abr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 03 abr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 02 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 01 abr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 28 mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 27 mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 26 mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 25 mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 22 mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 21 mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 20 mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 19 mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 18 mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 15 mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 14 mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 13 mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 12 mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 11 mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 08 mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 07 mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 06 mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 05 mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 04 mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 01 mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 29 feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 28 feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 27 feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 26 feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 23 feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 22 feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 21 feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 20 feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 16 feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 15 feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 14 feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 13 feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 12 feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 09 feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 08 feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 07 feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 06 feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 05 feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 02 feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 01 feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 31 ene 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 30 ene 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 29 ene 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 26 ene 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 25 ene 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 24 ene 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 23 ene 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 22 ene 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 19 ene 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 18 ene 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 17 ene 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 16 ene 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 12 ene 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 11 ene 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 10 ene 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 09 ene 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 08 ene 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 05 ene 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 04 ene 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.