U.S. markets closed

Invenomic Fund (BIVRX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.01+0.20 (+1.12%)
Al cierre: 08:05AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024------
27 mar 202418.0118.0118.0118.0118.01-
26 mar 202417.8117.8117.8117.8117.81-
25 mar 202417.8017.8017.8017.8017.80-
22 mar 202417.7017.7017.7017.7017.70-
21 mar 202417.8117.8117.8117.8117.81-
20 mar 202417.9817.9817.9817.9817.98-
19 mar 202417.9617.9617.9617.9617.96-
18 mar 202418.0218.0218.0218.0218.02-
15 mar 202417.9217.9217.9217.9217.92-
14 mar 202417.8617.8617.8617.8617.86-
13 mar 202417.8817.8817.8817.8817.88-
12 mar 202417.7517.7517.7517.7517.75-
11 mar 202417.9017.9017.9017.9017.90-
08 mar 202417.5717.5717.5717.5717.57-
07 mar 202417.4117.4117.4117.4117.41-
06 mar 202417.4417.4417.4417.4417.44-
05 mar 202417.4617.4617.4617.4617.46-
04 mar 202417.3117.3117.3117.3117.31-
01 mar 202417.3717.3717.3717.3717.37-
29 feb 202417.4117.4117.4117.4117.41-
28 feb 202417.4517.4517.4517.4517.45-
27 feb 202417.4717.4717.4717.4717.47-
26 feb 202417.4017.4017.4017.4017.40-
23 feb 202417.6317.6317.6317.6317.63-
22 feb 202417.6017.6017.6017.6017.60-
21 feb 202417.9517.9517.9517.9517.95-
20 feb 202417.8417.8417.8417.8417.84-
16 feb 202417.8017.8017.8017.8017.80-
15 feb 202417.7817.7817.7817.7817.78-
14 feb 202417.7117.7117.7117.7117.71-
13 feb 202417.8617.8617.8617.8617.86-
12 feb 202417.9517.9517.9517.9517.95-
09 feb 202417.7717.7717.7717.7717.77-
08 feb 202417.9617.9617.9617.9617.96-
07 feb 202418.3618.3618.3618.3618.36-
06 feb 202418.6118.6118.6118.6118.61-
05 feb 202418.4918.4918.4918.4918.49-
02 feb 202418.6318.6318.6318.6318.63-
01 feb 202418.9018.9018.9018.9018.90-
31 ene 202418.8018.8018.8018.8018.80-
30 ene 202418.8618.8618.8618.8618.86-
29 ene 202418.8718.8718.8718.8718.87-
26 ene 202419.0219.0219.0219.0219.02-
25 ene 202418.9218.9218.9218.9218.92-
24 ene 202418.7618.7618.7618.7618.76-
23 ene 202418.7418.7418.7418.7418.74-
22 ene 202418.5118.5118.5118.5118.51-
19 ene 202418.5618.5618.5618.5618.56-
18 ene 202418.7018.7018.7018.7018.70-
17 ene 202418.8218.8218.8218.8218.82-
16 ene 202418.9718.9718.9718.9718.97-
12 ene 202419.1719.1719.1719.1719.17-
11 ene 202419.1319.1319.1319.1319.13-
10 ene 202419.3419.3419.3419.3419.34-
09 ene 202419.3419.3419.3419.3419.34-
08 ene 202419.5119.5119.5119.5119.51-
05 ene 202419.6719.6719.6719.6719.67-
04 ene 202419.6119.6119.6119.6119.61-
03 ene 202419.6519.6519.6519.6519.65-
02 ene 202419.5619.5619.5619.5619.56-
29 dic 202319.3219.3219.3219.3219.32-
28 dic 202319.3219.3219.3219.3219.32-
27 dic 202319.2319.2319.2319.2319.23-
26 dic 202319.2719.2719.2719.2719.27-
22 dic 202319.3019.3019.3019.3019.30-
21 dic 202319.3519.3519.3519.3519.35-
20 dic 202319.3119.3119.3119.3119.31-
19 dic 202319.3519.3519.3519.3519.35-
18 dic 202319.1819.1819.1819.1819.18-
15 dic 202319.1819.1819.1819.1819.18-
14 dic 202319.2919.2919.2919.2919.29-
13 dic 202319.2119.2119.2119.2119.21-
13 dic 20230.507 Dividendo
13 dic 20233.406 Ganancias de capital
12 dic 202322.8822.8822.8822.8818.97-
11 dic 202323.2023.2023.2023.2019.23-
08 dic 202323.1323.1323.1323.1319.17-
07 dic 202323.2023.2023.2023.2019.23-
06 dic 202323.1323.1323.1323.1319.17-
05 dic 202322.9822.9822.9822.9819.05-
04 dic 202323.3023.3023.3023.3019.32-
01 dic 202323.3123.3123.3123.3119.32-
30 nov 202323.0823.0823.0823.0819.13-
29 nov 202323.1623.1623.1623.1619.20-
28 nov 202323.2123.2123.2123.2119.24-
27 nov 202322.9922.9922.9922.9919.06-
24 nov 202322.9822.9822.9822.9819.05-
22 nov 202322.9222.9222.9222.9219.00-
21 nov 202322.8722.8722.8722.8718.96-
20 nov 202322.9122.9122.9122.9118.99-
17 nov 202322.8722.8722.8722.8718.96-
16 nov 202322.7922.7922.7922.7918.89-
15 nov 202322.9522.9522.9522.9519.03-
14 nov 202322.7022.7022.7022.7018.82-
13 nov 202322.5422.5422.5422.5418.69-
10 nov 202322.7722.7722.7722.7718.88-
09 nov 202322.9122.9122.9122.9118.99-
08 nov 202323.0223.0223.0223.0219.08-
07 nov 202323.1923.1923.1923.1919.22-
*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...