U.S. markets closed

BNY Mellon Global Stock - C (DGLCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.25+0.17 (+0.89%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202419.0819.0819.0819.0819.08-
01 may 202419.0119.0119.0119.0119.01-
30 abr 202418.9918.9918.9918.9918.99-
29 abr 202419.2519.2519.2519.2519.25-
26 abr 202419.2719.2719.2719.2719.27-
25 abr 202419.1019.1019.1019.1019.10-
24 abr 202419.2119.2119.2119.2119.21-
23 abr 202419.2519.2519.2519.2519.25-
22 abr 202418.9918.9918.9918.9918.99-
19 abr 202418.7918.7918.7918.7918.79-
18 abr 202418.8918.8918.8918.8918.89-
17 abr 202419.0019.0019.0019.0019.00-
16 abr 202419.0919.0919.0919.0919.09-
15 abr 202419.1319.1319.1319.1319.13-
12 abr 202419.6219.6219.6219.6219.62-
11 abr 202419.6219.6219.6219.6219.62-
10 abr 202419.5519.5519.5519.5519.55-
09 abr 202419.7819.7819.7819.7819.78-
08 abr 202419.7119.7119.7119.7119.71-
05 abr 202419.6919.6919.6919.6919.69-
04 abr 202419.5319.5319.5319.5319.53-
03 abr 202419.7919.7919.7919.7919.79-
02 abr 202419.7819.7819.7819.7819.78-
01 abr 202419.9319.9319.9319.9319.93-
28 mar 202420.0120.0120.0120.0120.01-
27 mar 202420.0120.0120.0120.0120.01-
26 mar 202419.9119.9119.9119.9119.91-
26 mar 20240.011 Ganancias de capital
25 mar 202419.9519.9519.9519.9519.94-
22 mar 202420.0520.0520.0520.0520.04-
21 mar 202420.1720.1720.1720.1720.16-
20 mar 202420.1320.1320.1320.1320.12-
19 mar 202419.9619.9619.9619.9619.95-
18 mar 202419.9319.9319.9319.9319.92-
15 mar 202419.8919.8919.8919.8919.88-
14 mar 202420.1120.1120.1120.1120.10-
13 mar 202420.1720.1720.1720.1720.16-
12 mar 202420.1620.1620.1620.1620.15-
11 mar 202419.9219.9219.9219.9219.91-
08 mar 202419.9919.9919.9919.9919.98-
07 mar 202420.1620.1620.1620.1620.15-
06 mar 202419.8419.8419.8419.8419.83-
05 mar 202419.7019.7019.7019.7019.69-
04 mar 202419.9219.9219.9219.9219.91-
01 mar 202419.8719.8719.8719.8719.86-
29 feb 202419.7119.7119.7119.7119.70-
28 feb 202419.7019.7019.7019.7019.69-
27 feb 202419.7619.7619.7619.7619.75-
26 feb 202419.7619.7619.7619.7619.75-
23 feb 202419.8019.8019.8019.8019.79-
22 feb 202419.8119.8119.8119.8119.80-
21 feb 202419.5019.5019.5019.5019.49-
20 feb 202419.4619.4619.4619.4619.45-
16 feb 202419.5019.5019.5019.5019.49-
15 feb 202419.5619.5619.5619.5619.55-
14 feb 202419.5319.5319.5319.5319.52-
13 feb 202419.3119.3119.3119.3119.30-
12 feb 202419.5819.5819.5819.5819.57-
09 feb 202419.6619.6619.6619.6619.65-
08 feb 202419.5819.5819.5819.5819.57-
07 feb 202419.5119.5119.5119.5119.50-
06 feb 202419.3919.3919.3919.3919.38-
05 feb 202419.2819.2819.2819.2819.27-
02 feb 202419.3019.3019.3019.3019.29-
01 feb 202419.2719.2719.2719.2719.26-
31 ene 202419.0819.0819.0819.0819.07-
30 ene 202419.2619.2619.2619.2619.25-
29 ene 202419.2119.2119.2119.2119.20-
26 ene 202419.0619.0619.0619.0619.05-
25 ene 202418.9818.9818.9818.9818.97-
24 ene 202418.8818.8818.8818.8818.87-
23 ene 202418.8418.8418.8418.8418.83-
22 ene 202418.8618.8618.8618.8618.85-
19 ene 202418.8318.8318.8318.8318.82-
18 ene 202418.6718.6718.6718.6718.66-
17 ene 202418.4218.4218.4218.4218.41-
16 ene 202418.5718.5718.5718.5718.56-
12 ene 202418.6618.6618.6618.6618.65-
11 ene 202418.5818.5818.5818.5818.57-
10 ene 202418.5718.5718.5718.5718.56-
09 ene 202418.3718.3718.3718.3718.36-
08 ene 202418.4418.4418.4418.4418.43-
05 ene 202418.1818.1818.1818.1818.17-
04 ene 202418.2418.2418.2418.2418.23-
03 ene 202418.2418.2418.2418.2418.23-
02 ene 202418.4418.4418.4418.4418.43-
29 dic 202318.7218.7218.7218.7218.71-
28 dic 202318.7418.7418.7418.7418.73-
27 dic 202318.7318.7318.7318.7318.72-
26 dic 202318.6618.6618.6618.6618.65-
22 dic 202318.6118.6118.6118.6118.60-
21 dic 202318.6118.6118.6118.6118.60-
20 dic 202318.4118.4118.4118.4118.40-
19 dic 202318.6018.6018.6018.6018.59-
18 dic 202318.4618.4618.4618.4618.45-
15 dic 202318.4218.4218.4218.4218.41-
14 dic 202318.3618.3618.3618.3618.35-
13 dic 202318.3318.3318.3318.3318.32-
13 dic 20230 Dividendo
*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...