Invenomic Investor (BIVRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 25 abr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 24 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 23 abr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 22 abr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 19 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 18 abr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 17 abr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 16 abr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 15 abr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 12 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 11 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 10 abr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 09 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 08 abr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 05 abr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 04 abr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 03 abr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 02 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 01 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 28 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 27 mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 26 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 25 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 22 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 21 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 20 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 19 mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 18 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 15 mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 14 mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 13 mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 12 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 11 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 08 mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 07 mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 06 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 05 mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 04 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 01 mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 29 feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 28 feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 27 feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 26 feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 23 feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 22 feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 21 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 20 feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 16 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 15 feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 14 feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 13 feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 12 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 09 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 08 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 07 feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 06 feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 05 feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 02 feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 01 feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 31 ene 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 30 ene 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 29 ene 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 26 ene 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 25 ene 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 24 ene 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 23 ene 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 22 ene 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 19 ene 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 18 ene 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 17 ene 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 16 ene 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 12 ene 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 11 ene 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 10 ene 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 09 ene 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 08 ene 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 05 ene 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 04 ene 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 03 ene 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 02 ene 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 29 dic 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 28 dic 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 27 dic 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 26 dic 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 22 dic 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 21 dic 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 20 dic 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 19 dic 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 18 dic 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 15 dic 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 14 dic 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 13 dic 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 13 dic 2023 | 0.507 Dividendo | |||||
| 13 dic 2023 | 3.406 Ganancias de capital | |||||
| 12 dic 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 18.97 | - |
| 11 dic 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 19.23 | - |
| 08 dic 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 19.17 | - |
| 07 dic 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 19.23 | - |
| 06 dic 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 19.17 | - |
| *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.