U.S. markets open in 8 hours 12 minutes
F S&P 500
5,345.25 0.00 (0.00%) F Dow Jones
40,004.00 -2.00 (-0.00%) F Nasdaq
18,809.25 +10.00 (+0.05%) E-mini Russell 2000 Index Futur
2,108.20 +1.10 (+0.05%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,417.00 -8.90 (-0.37%)
UBS US Small Cap Growth A (BNSCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 20 may 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 17 may 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 16 may 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 15 may 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 14 may 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 13 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 10 may 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 09 may 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 08 may 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 07 may 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 06 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 03 may 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 02 may 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 01 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 30 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 29 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 26 abr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 25 abr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 24 abr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 23 abr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 22 abr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 19 abr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 18 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 17 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 16 abr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 15 abr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 12 abr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 11 abr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 10 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 09 abr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 08 abr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 05 abr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 04 abr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 03 abr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 02 abr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 01 abr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 28 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 27 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 26 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 25 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 22 mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 21 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 20 mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 19 mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 18 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 15 mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 14 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 13 mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 12 mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 11 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 08 mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 07 mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 06 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 05 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 04 mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 01 mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 29 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 28 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 27 feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 26 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 23 feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 22 feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 21 feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 20 feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 16 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 15 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 14 feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 13 feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 12 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 09 feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 08 feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 07 feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 06 feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 05 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 02 feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 01 feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 31 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 30 ene 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 29 ene 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 26 ene 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 25 ene 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 24 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 23 ene 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 22 ene 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 19 ene 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 18 ene 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 17 ene 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 16 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 12 ene 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 11 ene 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 10 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 09 ene 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 08 ene 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 05 ene 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 04 ene 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 03 ene 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 02 ene 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 29 dic 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 28 dic 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| *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.