U.S. markets close in 2 hours 14 minutes

Invenomic Fund (BIVSX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.68+0.21 (+1.14%)
A partir del 08:05AM EDT. Mercado abierto.
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 202418.6818.6818.6818.6818.68-
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-
05 dic 202323.7823.7823.7823.7819.73-
04 dic 202324.1224.1224.1224.1220.01-
01 dic 202324.1324.1324.1324.1320.02-
30 nov 202323.8823.8823.8823.8819.81-
29 nov 202323.9723.9723.9723.9719.89-
28 nov 202324.0224.0224.0224.0219.93-
27 nov 202323.7923.7923.7923.7919.74-
24 nov 202323.7823.7823.7823.7819.73-
22 nov 202323.7223.7223.7223.7219.68-
21 nov 202323.6723.6723.6723.6719.64-
20 nov 202323.7123.7123.7123.7119.67-
17 nov 202323.6723.6723.6723.6719.64-
16 nov 202323.5823.5823.5823.5819.56-
15 nov 202323.7423.7423.7423.7419.70-
14 nov 202323.4923.4923.4923.4919.49-
13 nov 202323.3223.3223.3223.3219.35-
10 nov 202323.5623.5623.5623.5619.55-
09 nov 202323.7023.7023.7023.7019.66-
08 nov 202323.8223.8223.8223.8219.76-
07 nov 202323.9923.9923.9923.9919.90-
*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...