U.S. markets open in 5 hours 6 minutes

Brandes Emerging Markets Fund (BEMIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
8.53+0.12 (+1.43%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 20248.418.418.418.418.41-
02 jul 20248.418.418.418.418.41-
01 jul 20248.438.438.438.438.43-
28 jun 20248.438.438.438.438.43-
27 jun 20248.568.568.568.568.56-
26 jun 20248.568.568.568.568.56-
25 jun 20248.588.588.588.588.58-
24 jun 20248.618.618.618.618.61-
21 jun 20248.588.588.588.588.58-
20 jun 20248.638.638.638.638.63-
18 jun 20248.668.668.668.668.66-
17 jun 20248.628.628.628.628.62-
14 jun 20248.648.648.648.648.64-
13 jun 20248.648.648.648.648.64-
12 jun 20248.688.688.688.688.68-
11 jun 20248.648.648.648.648.64-
10 jun 20248.718.718.718.718.71-
07 jun 20248.828.828.828.828.82-
06 jun 20248.788.788.788.788.78-
05 jun 20248.788.788.788.788.78-
04 jun 20248.688.688.688.688.68-
03 jun 20248.728.728.728.728.72-
31 may 20248.818.818.818.818.81-
30 may 20248.818.818.818.818.81-
29 may 20248.788.788.788.788.78-
28 may 20248.938.938.938.938.93-
24 may 20248.968.968.968.968.96-
23 may 20248.968.968.968.968.96-
22 may 20249.039.039.039.039.03-
21 may 20249.079.079.079.079.07-
20 may 20249.159.159.159.159.15-
17 may 20249.129.129.129.129.12-
16 may 20249.129.129.129.129.12-
15 may 20249.059.059.059.059.05-
14 may 20248.978.978.978.978.97-
13 may 20248.948.948.948.948.94-
10 may 20248.828.828.828.828.82-
09 may 20248.828.828.828.828.82-
08 may 20248.798.798.798.798.79-
07 may 20248.818.818.818.818.81-
06 may 20248.888.888.888.888.88-
03 may 20248.858.858.858.858.85-
02 may 20248.758.758.758.758.75-
01 may 20248.578.578.578.578.57-
30 abr 20248.568.568.568.568.56-
29 abr 20248.678.678.678.678.67-
26 abr 20248.608.608.608.608.60-
25 abr 20248.508.508.508.508.50-
24 abr 20248.498.498.498.498.49-
23 abr 20248.468.468.468.468.46-
22 abr 20248.418.418.418.418.41-
19 abr 20248.398.398.398.398.39-
18 abr 20248.398.398.398.398.39-
17 abr 20248.328.328.328.328.32-
16 abr 20248.328.328.328.328.32-
15 abr 20248.458.458.458.458.45-
12 abr 20248.718.718.718.718.71-
11 abr 20248.718.718.718.718.71-
10 abr 20248.708.708.708.708.70-
09 abr 20248.798.798.798.798.79-
08 abr 20248.748.748.748.748.74-
05 abr 20248.698.698.698.698.69-
04 abr 20248.698.698.698.698.69-
03 abr 20248.728.728.728.728.72-
02 abr 20248.728.728.728.728.72-
01 abr 20248.678.678.678.678.67-
28 mar 20248.638.638.638.638.63-
27 mar 20248.618.618.618.618.61-
26 mar 20248.598.598.598.598.59-
25 mar 20248.598.598.598.598.59-
22 mar 20248.648.648.648.648.64-
21 mar 20248.648.648.648.648.64-
20 mar 20248.628.628.628.628.62-
19 mar 20248.518.518.518.518.51-
18 mar 20248.538.538.538.538.53-
15 mar 20248.598.598.598.598.59-
14 mar 20248.598.598.598.598.59-
13 mar 20248.618.618.618.618.61-
12 mar 20248.628.628.628.628.62-
11 mar 20248.538.538.538.538.53-
08 mar 20248.538.538.538.538.53-
07 mar 20248.538.538.538.538.53-
06 mar 20248.508.508.508.508.50-
05 mar 20248.418.418.418.418.41-
04 mar 20248.478.478.478.478.47-
01 mar 20248.358.358.358.358.35-
29 feb 20248.358.358.358.358.35-
28 feb 20248.288.288.288.288.28-
27 feb 20248.388.388.388.388.38-
26 feb 20248.358.358.358.358.35-
23 feb 20248.368.368.368.368.36-
22 feb 20248.368.368.368.368.36-
21 feb 20248.288.288.288.288.28-
20 feb 20248.258.258.258.258.25-
16 feb 20248.178.178.178.178.17-
15 feb 20248.178.178.178.178.17-
14 feb 20248.118.118.118.118.11-
13 feb 20248.058.058.058.058.05-
12 feb 20248.148.148.148.148.14-
09 feb 20248.108.108.108.108.10-
*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...