U.S. markets open in 3 hours 31 minutes

Invenomic Institutional (BIVIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.64+0.07 (+0.38%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202418.6418.6418.6418.6418.64-
30 abr 202418.5718.5718.5718.5718.57-
29 abr 202418.6818.6818.6818.6818.68-
26 abr 202418.6418.6418.6418.6418.64-
25 abr 202418.6118.6118.6118.6118.61-
24 abr 202418.7518.7518.7518.7518.75-
23 abr 202418.7318.7318.7318.7318.73-
22 abr 202418.9618.9618.9618.9618.96-
19 abr 202419.1119.1119.1119.1119.11-
18 abr 202418.8418.8418.8418.8418.84-
17 abr 202418.7318.7318.7318.7318.73-
16 abr 202418.6018.6018.6018.6018.60-
15 abr 202418.6918.6918.6918.6918.69-
12 abr 202418.6718.6718.6718.6718.67-
11 abr 202418.7018.7018.7018.7018.70-
10 abr 202418.7918.7918.7918.7918.79-
09 abr 202418.7418.7418.7418.7418.74-
08 abr 202418.5918.5918.5918.5918.59-
05 abr 202418.5918.5918.5918.5918.59-
04 abr 202418.7318.7318.7318.7318.73-
03 abr 202418.6618.6618.6618.6618.66-
02 abr 202418.6518.6518.6518.6518.65-
01 abr 202418.5118.5118.5118.5118.51-
28 mar 202418.4818.4818.4818.4818.48-
27 mar 202418.4218.4218.4218.4218.42-
26 mar 202418.2118.2118.2118.2118.21-
25 mar 202418.2118.2118.2118.2118.21-
22 mar 202418.1018.1018.1018.1018.10-
21 mar 202418.2118.2118.2118.2118.21-
20 mar 202418.3918.3918.3918.3918.39-
19 mar 202418.3618.3618.3618.3618.36-
18 mar 202418.4318.4318.4318.4318.43-
15 mar 202418.3318.3318.3318.3318.33-
14 mar 202418.2618.2618.2618.2618.26-
13 mar 202418.2818.2818.2818.2818.28-
12 mar 202418.1518.1518.1518.1518.15-
11 mar 202418.3018.3018.3018.3018.30-
08 mar 202417.9717.9717.9717.9717.97-
07 mar 202417.8117.8117.8117.8117.81-
06 mar 202417.8417.8417.8417.8417.84-
05 mar 202417.8617.8617.8617.8617.86-
04 mar 202417.7017.7017.7017.7017.70-
01 mar 202417.7617.7617.7617.7617.76-
29 feb 202417.8017.8017.8017.8017.80-
28 feb 202417.8417.8417.8417.8417.84-
27 feb 202417.8617.8617.8617.8617.86-
26 feb 202417.8017.8017.8017.8017.80-
23 feb 202418.0318.0318.0318.0318.03-
22 feb 202417.9917.9917.9917.9917.99-
21 feb 202418.3518.3518.3518.3518.35-
20 feb 202418.2418.2418.2418.2418.24-
16 feb 202418.2018.2018.2018.2018.20-
15 feb 202418.1818.1818.1818.1818.18-
14 feb 202418.1018.1018.1018.1018.10-
13 feb 202418.2518.2518.2518.2518.25-
12 feb 202418.3518.3518.3518.3518.35-
09 feb 202418.1718.1718.1718.1718.17-
08 feb 202418.3618.3618.3618.3618.36-
07 feb 202418.7718.7718.7718.7718.77-
06 feb 202419.0319.0319.0319.0319.03-
05 feb 202418.9018.9018.9018.9018.90-
02 feb 202419.0519.0519.0519.0519.05-
01 feb 202419.3319.3319.3319.3319.33-
31 ene 202419.2219.2219.2219.2219.22-
30 ene 202419.2819.2819.2819.2819.28-
29 ene 202419.2919.2919.2919.2919.29-
26 ene 202419.4419.4419.4419.4419.44-
25 ene 202419.3419.3419.3419.3419.34-
24 ene 202419.1819.1819.1819.1819.18-
23 ene 202419.1619.1619.1619.1619.16-
22 ene 202418.9218.9218.9218.9218.92-
19 ene 202418.9718.9718.9718.9718.97-
18 ene 202419.1219.1219.1219.1219.12-
17 ene 202419.2319.2319.2319.2319.23-
16 ene 202419.3919.3919.3919.3919.39-
12 ene 202419.5919.5919.5919.5919.59-
11 ene 202419.5519.5519.5519.5519.55-
10 ene 202419.7719.7719.7719.7719.77-
09 ene 202419.7719.7719.7719.7719.77-
08 ene 202419.9419.9419.9419.9419.94-
05 ene 202420.1020.1020.1020.1020.10-
04 ene 202420.0420.0420.0420.0420.04-
03 ene 202420.0820.0820.0820.0820.08-
02 ene 202419.9919.9919.9919.9919.99-
29 dic 202319.7519.7519.7519.7519.75-
28 dic 202319.7419.7419.7419.7419.74-
27 dic 202319.6519.6519.6519.6519.65-
26 dic 202319.6919.6919.6919.6919.69-
22 dic 202319.7319.7319.7319.7319.73-
21 dic 202319.7819.7819.7819.7819.78-
20 dic 202319.7419.7419.7419.7419.74-
19 dic 202319.7719.7719.7719.7719.77-
18 dic 202319.6019.6019.6019.6019.60-
15 dic 202319.6019.6019.6019.6019.60-
14 dic 202319.7219.7219.7219.7219.72-
13 dic 202319.6319.6319.6319.6319.63-
13 dic 20230.574 Dividendo
13 dic 20233.406 Ganancias de capital
12 dic 202323.3723.3723.3723.3719.39-
11 dic 202323.6923.6923.6923.6919.66-
*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...