Brandes International Equity R6 (BIERX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 07:12PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 15 may 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 14 may 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 13 may 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 10 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 09 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 08 may 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 07 may 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 06 may 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 03 may 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 02 may 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 01 may 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 30 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 29 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 26 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 25 abr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 24 abr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 23 abr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 22 abr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 19 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 18 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 17 abr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 16 abr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 15 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 12 abr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 11 abr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 10 abr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 09 abr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 08 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 05 abr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 04 abr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 03 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 02 abr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 01 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 28 mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 27 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 26 mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 25 mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 22 mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 21 mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 20 mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 19 mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 18 mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 15 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 14 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 13 mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 12 mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 11 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 08 mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 07 mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 06 mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 05 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 04 mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 01 mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 29 feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 28 feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 27 feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 26 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 23 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 22 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 21 feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 20 feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 16 feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 15 feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 14 feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 13 feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 12 feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 09 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 08 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 07 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 06 feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 05 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 02 feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 01 feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 31 ene 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 30 ene 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 29 ene 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 26 ene 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 25 ene 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 24 ene 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 23 ene 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 22 ene 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 19 ene 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 18 ene 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 17 ene 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 16 ene 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 12 ene 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 11 ene 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 10 ene 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 09 ene 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 08 ene 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 05 ene 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 04 ene 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 03 ene 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 02 ene 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 29 dic 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 29 dic 2023 | 0.121 Dividendo | |||||
| 28 dic 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.31 | - |
| 27 dic 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - |
| *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.