U.S. markets closed

Invenomic Super Institutional (BIVSX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.91+0.03 (+0.16%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202418.9118.9118.9118.9118.91-
25 abr 202418.8818.8818.8818.8818.88-
24 abr 202419.0219.0219.0219.0219.02-
23 abr 202419.0019.0019.0019.0019.00-
22 abr 202419.2319.2319.2319.2319.23-
19 abr 202419.3919.3919.3919.3919.39-
18 abr 202419.1119.1119.1119.1119.11-
17 abr 202419.0019.0019.0019.0019.00-
16 abr 202418.8718.8718.8718.8718.87-
15 abr 202418.9618.9618.9618.9618.96-
12 abr 202418.9418.9418.9418.9418.94-
11 abr 202418.9718.9718.9718.9718.97-
10 abr 202419.0619.0619.0619.0619.06-
09 abr 202419.0119.0119.0119.0119.01-
08 abr 202418.8618.8618.8618.8618.86-
05 abr 202418.8618.8618.8618.8618.86-
04 abr 202419.0019.0019.0019.0019.00-
03 abr 202418.9318.9318.9318.9318.93-
02 abr 202418.9218.9218.9218.9218.92-
01 abr 202418.7818.7818.7818.7818.78-
28 mar 202418.7518.7518.7518.7518.75-
27 mar 202418.6818.6818.6818.6818.68-
26 mar 202418.4718.4718.4718.4718.47-
25 mar 202418.4718.4718.4718.4718.47-
22 mar 202418.3618.3618.3618.3618.36-
21 mar 202418.4718.4718.4718.4718.47-
20 mar 202418.6518.6518.6518.6518.65-
19 mar 202418.6218.6218.6218.6218.62-
18 mar 202418.6918.6918.6918.6918.69-
15 mar 202418.5918.5918.5918.5918.59-
14 mar 202418.5318.5318.5318.5318.53-
13 mar 202418.5418.5418.5418.5418.54-
12 mar 202418.4118.4118.4118.4118.41-
11 mar 202418.5618.5618.5618.5618.56-
08 mar 202418.2218.2218.2218.2218.22-
07 mar 202418.0618.0618.0618.0618.06-
06 mar 202418.0918.0918.0918.0918.09-
05 mar 202418.1118.1118.1118.1118.11-
04 mar 202417.9517.9517.9517.9517.95-
01 mar 202418.0118.0118.0118.0118.01-
29 feb 202418.0518.0518.0518.0518.05-
28 feb 202418.0918.0918.0918.0918.09-
27 feb 202418.1218.1218.1218.1218.12-
26 feb 202418.0518.0518.0518.0518.05-
23 feb 202418.2818.2818.2818.2818.28-
22 feb 202418.2518.2518.2518.2518.25-
21 feb 202418.6118.6118.6118.6118.61-
20 feb 202418.5018.5018.5018.5018.50-
16 feb 202418.4518.4518.4518.4518.45-
15 feb 202418.4418.4418.4418.4418.44-
14 feb 202418.3618.3618.3618.3618.36-
13 feb 202418.5118.5118.5118.5118.51-
12 feb 202418.6118.6118.6118.6118.61-
09 feb 202418.4218.4218.4218.4218.42-
08 feb 202418.6218.6218.6218.6218.62-
07 feb 202419.0419.0419.0419.0419.04-
06 feb 202419.2919.2919.2919.2919.29-
05 feb 202419.1619.1619.1619.1619.16-
02 feb 202419.3219.3219.3219.3219.32-
01 feb 202419.6019.6019.6019.6019.60-
31 ene 202419.4819.4819.4819.4819.48-
30 ene 202419.5519.5519.5519.5519.55-
29 ene 202419.5619.5619.5619.5619.56-
26 ene 202419.7119.7119.7119.7119.71-
25 ene 202419.6119.6119.6119.6119.61-
24 ene 202419.4519.4519.4519.4519.45-
23 ene 202419.4219.4219.4219.4219.42-
22 ene 202419.1819.1819.1819.1819.18-
19 ene 202419.2319.2319.2319.2319.23-
18 ene 202419.3819.3819.3819.3819.38-
17 ene 202419.5019.5019.5019.5019.50-
16 ene 202419.6619.6619.6619.6619.66-
12 ene 202419.8619.8619.8619.8619.86-
11 ene 202419.8219.8219.8219.8219.82-
10 ene 202419.9619.9619.9619.9619.96-
09 ene 202420.0420.0420.0420.0420.04-
08 ene 202420.2120.2120.2120.2120.21-
05 ene 202420.3820.3820.3820.3820.38-
04 ene 202420.3220.3220.3220.3220.32-
03 ene 202420.3620.3620.3620.3620.36-
02 ene 202420.2720.2720.2720.2720.27-
29 dic 202320.0220.0220.0220.0220.02-
28 dic 202320.0120.0120.0120.0120.01-
27 dic 202319.9219.9219.9219.9219.92-
26 dic 202319.9619.9619.9619.9619.96-
22 dic 202320.0020.0020.0020.0020.00-
21 dic 202320.0520.0520.0520.0520.05-
20 dic 202320.0120.0120.0120.0120.01-
19 dic 202320.0420.0420.0420.0420.04-
18 dic 202319.8719.8719.8719.8719.87-
15 dic 202319.8619.8619.8619.8619.86-
14 dic 202319.9919.9919.9919.9919.99-
13 dic 202319.8919.8919.8919.8919.89-
13 dic 20230.63 Dividendo
13 dic 20233.406 Ganancias de capital
12 dic 202323.6923.6923.6923.6919.65-
11 dic 202324.0124.0124.0124.0119.92-
08 dic 202323.9423.9423.9423.9419.86-
07 dic 202324.0124.0124.0124.0119.92-
06 dic 202323.9423.9423.9423.9419.86-
*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...