BNY Mellon International Stock Fund A (DISAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 01 may 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 30 abr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 29 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 26 abr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 25 abr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 24 abr 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 23 abr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 22 abr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 19 abr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 18 abr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 17 abr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 16 abr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 15 abr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 12 abr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 11 abr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 10 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 09 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 08 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 05 abr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 04 abr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 03 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 02 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 01 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 28 mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 27 mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 26 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 25 mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 22 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 21 mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 20 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 19 mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 18 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 15 mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 14 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 13 mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 12 mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 11 mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 08 mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 07 mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 06 mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 05 mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 04 mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 01 mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 29 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 28 feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 27 feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 26 feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 23 feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 22 feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 21 feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 20 feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 16 feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 15 feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 14 feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 13 feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 12 feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 09 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 08 feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 07 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 06 feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 05 feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 02 feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 01 feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 31 ene 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 30 ene 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 29 ene 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 26 ene 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 25 ene 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 24 ene 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 23 ene 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 22 ene 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 19 ene 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 18 ene 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 17 ene 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 16 ene 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 12 ene 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 11 ene 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 10 ene 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 09 ene 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 08 ene 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 05 ene 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 04 ene 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 03 ene 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 02 ene 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 29 dic 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 28 dic 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 27 dic 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 26 dic 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 22 dic 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 21 dic 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 20 dic 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 19 dic 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 18 dic 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 15 dic 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 14 dic 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 13 dic 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 13 dic 2023 | 0.124 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...
© 2024 Yahoo. Todos los derechos reservados.