U.S. markets open in 1 hour 21 minutes

BNY Mellon Global Stock - I (DGLRX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
22.56+0.07 (+0.31%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202422.5622.5622.5622.5622.56-
24 jun 202422.4922.4922.4922.4922.49-
21 jun 202422.5622.5622.5622.5622.56-
20 jun 202422.5422.5422.5422.5422.54-
18 jun 202422.5422.5422.5422.5422.54-
17 jun 202422.4922.4922.4922.4922.49-
14 jun 202422.3522.3522.3522.3522.35-
13 jun 202422.3722.3722.3722.3722.37-
12 jun 202422.4722.4722.4722.4722.47-
11 jun 202422.2622.2622.2622.2622.26-
10 jun 202422.2722.2722.2722.2722.27-
07 jun 202422.2822.2822.2822.2822.28-
06 jun 202422.3222.3222.3222.3222.32-
05 jun 202422.3122.3122.3122.3122.31-
04 jun 202422.0222.0222.0222.0222.02-
03 jun 202421.9621.9621.9621.9621.96-
31 may 202421.8221.8221.8221.8221.82-
30 may 202421.8221.8221.8221.8221.82-
29 may 202421.8421.8421.8421.8421.84-
28 may 202422.0822.0822.0822.0822.08-
24 may 202422.2622.2622.2622.2622.26-
23 may 202422.1522.1522.1522.1522.15-
22 may 202422.3222.3222.3222.3222.32-
21 may 202422.3222.3222.3222.3222.32-
20 may 202422.3622.3622.3622.3622.36-
17 may 202422.3522.3522.3522.3522.35-
16 may 202422.3622.3622.3622.3622.36-
15 may 202422.4022.4022.4022.4022.40-
14 may 202422.1122.1122.1122.1122.11-
13 may 202422.0222.0222.0222.0222.02-
10 may 202422.0522.0522.0522.0522.05-
09 may 202421.9321.9321.9321.9321.93-
08 may 202421.7721.7721.7721.7721.77-
07 may 202421.7921.7921.7921.7921.79-
06 may 202421.6921.6921.6921.6921.69-
03 may 202421.5621.5621.5621.5621.56-
02 may 202421.3721.3721.3721.3721.37-
01 may 202421.2821.2821.2821.2821.28-
30 abr 202421.2721.2721.2721.2721.27-
29 abr 202421.5521.5521.5521.5521.55-
26 abr 202421.5721.5721.5721.5721.57-
25 abr 202421.3821.3821.3821.3821.38-
24 abr 202421.5121.5121.5121.5121.51-
23 abr 202421.5521.5521.5521.5521.55-
22 abr 202421.2621.2621.2621.2621.26-
19 abr 202421.0321.0321.0321.0321.03-
18 abr 202421.1521.1521.1521.1521.15-
17 abr 202421.2721.2721.2721.2721.27-
16 abr 202421.3721.3721.3721.3721.37-
15 abr 202421.4121.4121.4121.4121.41-
12 abr 202421.9621.9621.9621.9621.96-
11 abr 202421.9621.9621.9621.9621.96-
10 abr 202421.8821.8821.8821.8821.88-
09 abr 202422.1322.1322.1322.1322.13-
08 abr 202422.0522.0522.0522.0522.05-
05 abr 202422.0422.0422.0422.0422.04-
04 abr 202421.8521.8521.8521.8521.85-
03 abr 202422.1422.1422.1422.1422.14-
02 abr 202422.1322.1322.1322.1322.13-
01 abr 202422.2922.2922.2922.2922.29-
28 mar 202422.3822.3822.3822.3822.38-
27 mar 202422.3922.3922.3922.3922.39-
26 mar 202422.2822.2822.2822.2822.28-
26 mar 20240 Dividendo
26 mar 20240.011 Ganancias de capital
25 mar 202422.3122.3122.3122.3122.30-
22 mar 202422.4322.4322.4322.4322.42-
21 mar 202422.5522.5522.5522.5522.54-
20 mar 202422.5122.5122.5122.5122.50-
19 mar 202422.3222.3222.3222.3222.31-
18 mar 202422.2922.2922.2922.2922.28-
15 mar 202422.2522.2522.2522.2522.24-
14 mar 202422.4822.4822.4822.4822.47-
13 mar 202422.5522.5522.5522.5522.54-
12 mar 202422.5422.5422.5422.5422.53-
11 mar 202422.2722.2722.2722.2722.26-
08 mar 202422.3422.3422.3422.3422.33-
07 mar 202422.5322.5322.5322.5322.52-
06 mar 202422.1822.1822.1822.1822.17-
05 mar 202422.0222.0222.0222.0222.01-
04 mar 202422.2722.2722.2722.2722.26-
01 mar 202422.2122.2122.2122.2122.20-
29 feb 202422.0322.0322.0322.0322.02-
28 feb 202422.0222.0222.0222.0222.01-
27 feb 202422.0822.0822.0822.0822.07-
26 feb 202422.0822.0822.0822.0822.07-
23 feb 202422.1222.1222.1222.1222.11-
22 feb 202422.1322.1322.1322.1322.12-
21 feb 202421.7921.7921.7921.7921.78-
20 feb 202421.7421.7421.7421.7421.73-
16 feb 202421.7921.7921.7921.7921.78-
15 feb 202421.8621.8621.8621.8621.85-
14 feb 202421.8221.8221.8221.8221.81-
13 feb 202421.5721.5721.5721.5721.56-
12 feb 202421.8721.8721.8721.8721.86-
09 feb 202421.9621.9621.9621.9621.95-
08 feb 202421.8721.8721.8721.8721.86-
07 feb 202421.7921.7921.7921.7921.78-
06 feb 202421.6521.6521.6521.6521.64-
05 feb 202421.5321.5321.5321.5321.52-
*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...