BNY Mellon Appreciation I (DGIGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 30 abr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 29 abr 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 26 abr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 25 abr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 24 abr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 23 abr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 22 abr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 19 abr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 18 abr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 17 abr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 16 abr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 15 abr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 12 abr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 11 abr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 10 abr 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 09 abr 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 08 abr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 05 abr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 04 abr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 03 abr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 02 abr 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 01 abr 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 28 mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 28 mar 2024 | 1.013 Ganancias de capital | |||||
| 27 mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.07 | - |
| 26 mar 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 41.77 | - |
| 25 mar 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 41.85 | - |
| 22 mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.00 | - |
| 21 mar 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 42.20 | - |
| 20 mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.18 | - |
| 19 mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 41.92 | - |
| 18 mar 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 41.78 | - |
| 15 mar 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 41.65 | - |
| 14 mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 42.10 | - |
| 13 mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 41.99 | - |
| 12 mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 42.02 | - |
| 11 mar 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 41.59 | - |
| 08 mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 41.56 | - |
| 07 mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.68 | - |
| 06 mar 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 41.15 | - |
| 05 mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.03 | - |
| 04 mar 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 41.57 | - |
| 01 mar 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 41.73 | - |
| 29 feb 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 41.47 | - |
| 28 feb 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 41.38 | - |
| 27 feb 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 41.49 | - |
| 26 feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 41.62 | - |
| 23 feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 41.77 | - |
| 22 feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 41.75 | - |
| 21 feb 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 41.10 | - |
| 20 feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 40.94 | - |
| 16 feb 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.07 | - |
| 15 feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.23 | - |
| 14 feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.02 | - |
| 13 feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 40.65 | - |
| 12 feb 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.24 | - |
| 09 feb 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 41.38 | - |
| 08 feb 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.16 | - |
| 07 feb 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.17 | - |
| 06 feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 40.90 | - |
| 05 feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 40.83 | - |
| 02 feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 40.94 | - |
| 01 feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 40.70 | - |
| 31 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.19 | - |
| 30 ene 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 40.67 | - |
| 29 ene 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 40.72 | - |
| 26 ene 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 40.44 | - |
| 25 ene 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.33 | - |
| 24 ene 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.02 | - |
| 23 ene 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.84 | - |
| 22 ene 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 39.70 | - |
| 19 ene 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 39.64 | - |
| 18 ene 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.34 | - |
| 17 ene 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 38.95 | - |
| 16 ene 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.07 | - |
| 12 ene 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.34 | - |
| 11 ene 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.25 | - |
| 10 ene 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.30 | - |
| 09 ene 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.06 | - |
| 08 ene 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.16 | - |
| 05 ene 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 38.69 | - |
| 04 ene 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 38.80 | - |
| 03 ene 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 38.93 | - |
| 02 ene 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.11 | - |
| 29 dic 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 39.45 | - |
| 28 dic 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 39.51 | - |
| 27 dic 2023 | 40.48 | 40.48 | 40.48 | 40.48 | 39.53 | - |
| 26 dic 2023 | 40.41 | 40.41 | 40.41 | 40.41 | 39.46 | - |
| 22 dic 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 39.33 | - |
| 21 dic 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 39.35 | - |
| 20 dic 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 38.97 | - |
| 20 dic 2023 | 0.089 Dividendo | |||||
| 20 dic 2023 | 1.98 Ganancias de capital | |||||
| 19 dic 2023 | 42.45 | 42.45 | 42.45 | 42.45 | 39.43 | - |
| 18 dic 2023 | 42.23 | 42.23 | 42.23 | 42.23 | 39.23 | - |
| 15 dic 2023 | 42.04 | 42.04 | 42.04 | 42.04 | 39.05 | - |
| 14 dic 2023 | 42.04 | 42.04 | 42.04 | 42.04 | 39.05 | - |
| 13 dic 2023 | 42.08 | 42.08 | 42.08 | 42.08 | 39.09 | - |
| *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.