U.S. markets open in 2 hours 10 minutes
F S&P 500
5,535.75 -1.25 (-0.02%) F Dow Jones
39,457.00 -69.00 (-0.17%) F Nasdaq
19,995.25 +23.00 (+0.12%) E-mini Russell 2000 Index Futur
2,036.90 -8.00 (-0.39%) Petróleo
81.43 +0.60 (+0.74%) Oro
2,319.00 -11.80 (-0.51%)
Boston Partners Small Cap Value II Inv (BPSCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 24 jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 21 jun 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 20 jun 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 18 jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 17 jun 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 14 jun 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 13 jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 12 jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 11 jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 10 jun 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 07 jun 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 06 jun 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 05 jun 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 04 jun 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 03 jun 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 31 may 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 30 may 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 29 may 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 28 may 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 24 may 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 23 may 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 22 may 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 21 may 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 20 may 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 17 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 16 may 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 15 may 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 14 may 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 13 may 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 10 may 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 09 may 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 08 may 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 07 may 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 06 may 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 03 may 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 02 may 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 01 may 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 30 abr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 29 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 26 abr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 25 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 24 abr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 23 abr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 22 abr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 19 abr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 18 abr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 17 abr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 16 abr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 15 abr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 12 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 11 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 10 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 09 abr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 08 abr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 05 abr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 04 abr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 03 abr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 02 abr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 01 abr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 28 mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 27 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 26 mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 25 mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 22 mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 21 mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 20 mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 19 mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 18 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 15 mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 14 mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 13 mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 12 mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 11 mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 08 mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 07 mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 06 mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 05 mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 04 mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 01 mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 29 feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 28 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 27 feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 26 feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 23 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 22 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 21 feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 20 feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 16 feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 15 feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 14 feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 13 feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 12 feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 09 feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 08 feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 07 feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 06 feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 05 feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 02 feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 01 feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| *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.