U.S. markets closed

Brandes Emerging Markets Value A (BEMAX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
8.52-0.02 (-0.23%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20248.548.548.548.548.54-
24 jun 20248.548.548.548.548.54-
21 jun 20248.518.518.518.518.51-
20 jun 20248.568.568.568.568.56-
18 jun 20248.608.608.608.608.60-
17 jun 20248.558.558.558.558.55-
14 jun 20248.578.578.578.578.57-
13 jun 20248.578.578.578.578.57-
12 jun 20248.618.618.618.618.61-
11 jun 20248.578.578.578.578.57-
10 jun 20248.658.658.658.658.65-
07 jun 20248.758.758.758.758.75-
06 jun 20248.718.718.718.718.71-
05 jun 20248.718.718.718.718.71-
04 jun 20248.628.628.628.628.62-
03 jun 20248.668.668.668.668.66-
31 may 20248.748.748.748.748.74-
30 may 20248.748.748.748.748.74-
29 may 20248.728.728.728.728.72-
28 may 20248.868.868.868.868.86-
24 may 20248.898.898.898.898.89-
23 may 20248.898.898.898.898.89-
22 may 20248.968.968.968.968.96-
21 may 20249.009.009.009.009.00-
20 may 20249.089.089.089.089.08-
17 may 20249.059.059.059.059.05-
16 may 20249.059.059.059.059.05-
15 may 20248.988.988.988.988.98-
14 may 20248.908.908.908.908.90-
13 may 20248.878.878.878.878.87-
10 may 20248.768.768.768.768.76-
09 may 20248.768.768.768.768.76-
08 may 20248.728.728.728.728.72-
07 may 20248.748.748.748.748.74-
06 may 20248.818.818.818.818.81-
03 may 20248.788.788.788.788.78-
02 may 20248.688.688.688.688.68-
01 may 20248.508.508.508.508.50-
30 abr 20248.498.498.498.498.49-
29 abr 20248.618.618.618.618.61-
26 abr 20248.538.538.538.538.53-
25 abr 20248.448.448.448.448.44-
24 abr 20248.428.428.428.428.42-
23 abr 20248.408.408.408.408.40-
22 abr 20248.358.358.358.358.35-
19 abr 20248.328.328.328.328.32-
18 abr 20248.328.328.328.328.32-
17 abr 20248.268.268.268.268.26-
16 abr 20248.268.268.268.268.26-
15 abr 20248.398.398.398.398.39-
12 abr 20248.648.648.648.648.64-
11 abr 20248.648.648.648.648.64-
10 abr 20248.648.648.648.648.64-
09 abr 20248.738.738.738.738.73-
08 abr 20248.678.678.678.678.67-
05 abr 20248.638.638.638.638.63-
04 abr 20248.638.638.638.638.63-
03 abr 20248.658.658.658.658.65-
02 abr 20248.658.658.658.658.65-
01 abr 20248.618.618.618.618.61-
28 mar 20248.568.568.568.568.56-
27 mar 20248.558.558.558.558.55-
26 mar 20248.538.538.538.538.53-
25 mar 20248.538.538.538.538.53-
22 mar 20248.588.588.588.588.58-
21 mar 20248.588.588.588.588.58-
20 mar 20248.568.568.568.568.56-
19 mar 20248.458.458.458.458.45-
18 mar 20248.478.478.478.478.47-
15 mar 20248.538.538.538.538.53-
14 mar 20248.538.538.538.538.53-
13 mar 20248.558.558.558.558.55-
12 mar 20248.558.558.558.558.55-
11 mar 20248.478.478.478.478.47-
08 mar 20248.468.468.468.468.46-
07 mar 20248.468.468.468.468.46-
06 mar 20248.448.448.448.448.44-
05 mar 20248.348.348.348.348.34-
04 mar 20248.408.408.408.408.40-
01 mar 20248.288.288.288.288.28-
29 feb 20248.288.288.288.288.28-
28 feb 20248.228.228.228.228.22-
27 feb 20248.328.328.328.328.32-
26 feb 20248.298.298.298.298.29-
23 feb 20248.308.308.308.308.30-
22 feb 20248.308.308.308.308.30-
21 feb 20248.228.228.228.228.22-
20 feb 20248.198.198.198.198.19-
16 feb 20248.118.118.118.118.11-
15 feb 20248.118.118.118.118.11-
14 feb 20248.058.058.058.058.05-
13 feb 20247.997.997.997.997.99-
12 feb 20248.088.088.088.088.08-
09 feb 20248.048.048.048.048.04-
08 feb 20248.058.058.058.058.05-
07 feb 20248.088.088.088.088.08-
06 feb 20248.088.088.088.088.08-
05 feb 20247.947.947.947.947.94-
02 feb 20247.977.977.977.977.97-
01 feb 20247.977.977.977.977.97-
*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...