U.S. markets closed

Invenomic Institutional (BIVIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.33+0.07 (+0.38%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
18 mar 2023 - 18 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
08 dic 202323.6223.6223.6223.6219.60-
07 dic 202323.6923.6923.6923.6919.66-
06 dic 202323.6223.6223.6223.6219.60-
05 dic 202323.4623.4623.4623.4619.46-
04 dic 202323.7923.7923.7923.7919.74-
01 dic 202323.8023.8023.8023.8019.75-
30 nov 202323.5623.5623.5623.5619.55-
29 nov 202323.6523.6523.6523.6519.62-
28 nov 202323.7023.7023.7023.7019.66-
27 nov 202323.4723.4723.4723.4719.47-
24 nov 202323.4623.4623.4623.4619.46-
22 nov 202323.4023.4023.4023.4019.41-
21 nov 202323.3523.3523.3523.3519.37-
20 nov 202323.3923.3923.3923.3919.41-
17 nov 202323.3523.3523.3523.3519.37-
16 nov 202323.2723.2723.2723.2719.31-
15 nov 202323.4323.4323.4323.4319.44-
14 nov 202323.1823.1823.1823.1819.23-
13 nov 202323.0123.0123.0123.0119.09-
10 nov 202323.2423.2423.2423.2419.28-
09 nov 202323.3923.3923.3923.3919.41-
08 nov 202323.5023.5023.5023.5019.50-
07 nov 202323.6723.6723.6723.6719.64-
06 nov 202323.7423.7423.7423.7419.70-
03 nov 202323.8223.8223.8223.8219.76-
02 nov 202323.5323.5323.5323.5319.52-
01 nov 202323.3823.3823.3823.3819.40-
31 oct 202323.5223.5223.5223.5219.51-
30 oct 202323.6323.6323.6323.6319.61-
27 oct 202323.4523.4523.4523.4519.46-
26 oct 202323.6223.6223.6223.6219.60-
*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...