U.S. markets open in 2 hours 52 minutes
F S&P 500
5,303.25 +7.75 (+0.15%) F Dow Jones
38,763.00 -28.00 (-0.07%) F Nasdaq
18,675.00 +84.00 (+0.45%) E-mini Russell 2000 Index Futur
2,095.40 +19.60 (+0.94%) Petróleo
76.75 -0.24 (-0.31%) Oro
2,348.70 +2.90 (+0.12%)
Brandes International Small Cap EquityR6 (BISRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 30 may 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 29 may 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 28 may 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 24 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 23 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 22 may 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 21 may 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 20 may 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 17 may 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 16 may 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 15 may 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 14 may 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 13 may 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 10 may 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 09 may 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 08 may 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 07 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 06 may 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 03 may 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 02 may 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 01 may 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 30 abr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 29 abr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 26 abr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 25 abr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 24 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 23 abr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 22 abr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 19 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 18 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 17 abr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 16 abr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 15 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 12 abr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 11 abr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 10 abr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 09 abr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 08 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 05 abr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 04 abr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 03 abr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 02 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 01 abr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 28 mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 27 mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 26 mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 25 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 22 mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 21 mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 20 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 19 mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 18 mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 15 mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 14 mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 13 mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 12 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 11 mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 08 mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 07 mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 06 mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 05 mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 04 mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 01 mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 29 feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 28 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 27 feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 26 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 23 feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 22 feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 21 feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 20 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 16 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 15 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 14 feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 13 feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 12 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 09 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 08 feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 07 feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 06 feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 05 feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 02 feb 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 01 feb 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 31 ene 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 30 ene 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 29 ene 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 26 ene 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 25 ene 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 24 ene 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 23 ene 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 22 ene 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 19 ene 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 18 ene 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 17 ene 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 16 ene 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 12 ene 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 11 ene 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 10 ene 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 09 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| *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.