U.S. markets close in 6 hours 30 minutes

BNY Mellon Global Stock - A (DGLAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.76-0.28 (-1.33%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 2024------
30 abr 202420.7620.7620.7620.7620.76-
29 abr 202421.0421.0421.0421.0421.04-
26 abr 202421.0621.0621.0621.0621.06-
25 abr 202420.8720.8720.8720.8720.87-
24 abr 202421.0021.0021.0021.0021.00-
23 abr 202421.0321.0321.0321.0321.03-
22 abr 202420.7520.7520.7520.7520.75-
19 abr 202420.5320.5320.5320.5320.53-
18 abr 202420.6520.6520.6520.6520.65-
17 abr 202420.7620.7620.7620.7620.76-
16 abr 202420.8620.8620.8620.8620.86-
15 abr 202420.9120.9120.9120.9120.91-
12 abr 202421.4421.4421.4421.4421.44-
11 abr 202421.4421.4421.4421.4421.44-
10 abr 202421.3621.3621.3621.3621.36-
09 abr 202421.6121.6121.6121.6121.61-
08 abr 202421.5321.5321.5321.5321.53-
05 abr 202421.5121.5121.5121.5121.51-
04 abr 202421.3321.3321.3321.3321.33-
03 abr 202421.6221.6221.6221.6221.62-
02 abr 202421.6121.6121.6121.6121.61-
01 abr 202421.7721.7721.7721.7721.77-
28 mar 202421.8521.8521.8521.8521.85-
27 mar 202421.8621.8621.8621.8621.86-
26 mar 202421.7521.7521.7521.7521.75-
25 mar 202421.7821.7821.7821.7821.78-
22 mar 202421.9021.9021.9021.9021.90-
21 mar 202422.0222.0222.0222.0222.02-
20 mar 202421.9821.9821.9821.9821.98-
19 mar 202421.8021.8021.8021.8021.80-
18 mar 202421.7621.7621.7621.7621.76-
15 mar 202421.7221.7221.7221.7221.72-
14 mar 202421.9521.9521.9521.9521.95-
13 mar 202422.0222.0222.0222.0222.02-
12 mar 202422.0122.0122.0122.0122.01-
11 mar 202421.7521.7521.7521.7521.75-
08 mar 202421.8221.8221.8221.8221.82-
07 mar 202422.0022.0022.0022.0022.00-
06 mar 202421.6621.6621.6621.6621.66-
05 mar 202421.5121.5121.5121.5121.51-
04 mar 202421.7521.7521.7521.7521.75-
01 mar 202421.6921.6921.6921.6921.69-
29 feb 202421.5121.5121.5121.5121.51-
28 feb 202421.5021.5021.5021.5021.50-
27 feb 202421.5721.5721.5721.5721.57-
26 feb 202421.5621.5621.5621.5621.56-
23 feb 202421.6021.6021.6021.6021.60-
22 feb 202421.6121.6121.6121.6121.61-
21 feb 202421.2821.2821.2821.2821.28-
20 feb 202421.2421.2421.2421.2421.24-
16 feb 202421.2821.2821.2821.2821.28-
15 feb 202421.3521.3521.3521.3521.35-
14 feb 202421.3121.3121.3121.3121.31-
13 feb 202421.0721.0721.0721.0721.07-
12 feb 202421.3621.3621.3621.3621.36-
09 feb 202421.4421.4421.4421.4421.44-
08 feb 202421.3621.3621.3621.3621.36-
07 feb 202421.2821.2821.2821.2821.28-
06 feb 202421.1521.1521.1521.1521.15-
05 feb 202421.0321.0321.0321.0321.03-
02 feb 202421.0521.0521.0521.0521.05-
01 feb 202421.0221.0221.0221.0221.02-
31 ene 202420.8220.8220.8220.8220.82-
30 ene 202421.0021.0021.0021.0021.00-
29 ene 202420.9620.9620.9620.9620.96-
26 ene 202420.7920.7920.7920.7920.79-
25 ene 202420.7020.7020.7020.7020.70-
24 ene 202420.5920.5920.5920.5920.59-
23 ene 202420.5420.5420.5420.5420.54-
22 ene 202420.5720.5720.5720.5720.57-
19 ene 202420.5320.5320.5320.5320.53-
18 ene 202420.3620.3620.3620.3620.36-
17 ene 202420.0920.0920.0920.0920.09-
16 ene 202420.2520.2520.2520.2520.25-
12 ene 202420.3420.3420.3420.3420.34-
11 ene 202420.2620.2620.2620.2620.26-
10 ene 202420.2520.2520.2520.2520.25-
09 ene 202420.0320.0320.0320.0320.03-
08 ene 202420.1020.1020.1020.1020.10-
05 ene 202419.8219.8219.8219.8219.82-
04 ene 202419.8819.8819.8819.8819.88-
03 ene 202419.8819.8819.8819.8819.88-
02 ene 202420.1020.1020.1020.1020.10-
29 dic 202320.4120.4120.4120.4120.41-
28 dic 202320.4320.4320.4320.4320.43-
27 dic 202320.4120.4120.4120.4120.41-
26 dic 202320.3420.3420.3420.3420.34-
22 dic 202320.2920.2920.2920.2920.29-
21 dic 202320.2820.2820.2820.2820.28-
20 dic 202320.0620.0620.0620.0620.06-
19 dic 202320.2720.2720.2720.2720.27-
18 dic 202320.1220.1220.1220.1220.12-
15 dic 202320.0720.0720.0720.0720.07-
14 dic 202320.0020.0020.0020.0020.00-
13 dic 202319.9719.9719.9719.9719.97-
13 dic 20230.025 Dividendo
13 dic 20233.578 Ganancias de capital
12 dic 202323.3023.3023.3023.3019.70-
11 dic 202323.1523.1523.1523.1519.57-
*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...