Brandes Small Cap Value R6 (BSCRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 03 oct 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 02 oct 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 01 oct 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 30 sept 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 30 sept 2024 | 0.011 Dividendo | |||||
| 27 sept 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.23 | - |
| 26 sept 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.15 | - |
| 25 sept 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.05 | - |
| 24 sept 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.23 | - |
| 23 sept 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.21 | - |
| 20 sept 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.37 | - |
| 19 sept 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.37 | - |
| 18 sept 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.12 | - |
| 17 sept 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.15 | - |
| 16 sept 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.12 | - |
| 13 sept 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.85 | - |
| 12 sept 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.85 | - |
| 11 sept 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.52 | - |
| 10 sept 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.50 | - |
| 09 sept 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.50 | - |
| 06 sept 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.77 | - |
| 05 sept 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.77 | - |
| 04 sept 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.87 | - |
| 03 sept 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.86 | - |
| 30 ago 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.15 | - |
| 29 ago 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.15 | - |
| 28 ago 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.06 | - |
| 27 ago 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.14 | - |
| 26 ago 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.15 | - |
| 23 ago 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.06 | - |
| 22 ago 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.65 | - |
| 21 ago 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.67 | - |
| 20 ago 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.53 | - |
| 19 ago 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.66 | - |
| 16 ago 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.51 | - |
| 15 ago 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.51 | - |
| 14 ago 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.22 | - |
| 13 ago 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.29 | - |
| 12 ago 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.05 | - |
| 09 ago 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.21 | - |
| 08 ago 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.21 | - |
| 07 ago 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.87 | - |
| 06 ago 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.97 | - |
| 05 ago 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.86 | - |
| 02 ago 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.83 | - |
| 01 ago 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.83 | - |
| 31 jul 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.19 | - |
| 30 jul 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.12 | - |
| 29 jul 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.03 | - |
| 26 jul 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.15 | - |
| 25 jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.89 | - |
| 24 jul 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.90 | - |
| 23 jul 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.13 | - |
| 22 jul 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.03 | - |
| 19 jul 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.99 | - |
| 18 jul 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.99 | - |
| 17 jul 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.21 | - |
| 16 jul 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.21 | - |
| 15 jul 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.77 | - |
| 12 jul 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.49 | - |
| 11 jul 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.49 | - |
| 10 jul 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.06 | - |
| 09 jul 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.95 | - |
| 08 jul 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.97 | - |
| 05 jul 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.07 | - |
| 03 jul 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.07 | - |
| 02 jul 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.98 | - |
| 01 jul 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.97 | - |
| 28 jun 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.14 | - |
| 28 jun 2024 | 0.038 Dividendo | |||||
| 27 jun 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.09 | - |
| 26 jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.15 | - |
| 25 jun 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.07 | - |
| 24 jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.18 | - |
| 21 jun 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.19 | - |
| 20 jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.15 | - |
| 18 jun 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | - |
| 17 jun 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.21 | - |
| 14 jun 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.34 | - |
| 13 jun 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.34 | - |
| 12 jun 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.50 | - |
| 11 jun 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.37 | - |
| 10 jun 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.33 | - |
| 07 jun 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.33 | - |
| 06 jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.35 | - |
| 05 jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.35 | - |
| 04 jun 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.26 | - |
| 03 jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.45 | - |
| 31 may 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.40 | - |
| 30 may 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.40 | - |
| 29 may 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.29 | - |
| 28 may 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.36 | - |
| 24 may 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.32 | - |
| 23 may 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.32 | - |
| 22 may 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.51 | - |
| 21 may 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.62 | - |
| 20 may 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.56 | - |
| 17 may 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.67 | - |
| 16 may 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.67 | - |
| *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.