U.S. markets open in 34 minutes
F S&P 500
5,260.25 +14.00 (+0.27%) F Dow Jones
39,721.00 +79.00 (+0.20%) F Nasdaq
18,327.75 +72.75 (+0.40%) E-mini Russell 2000 Index Futur
2,082.40 +14.50 (+0.70%) Petróleo
78.83 +0.57 (+0.73%) Oro
2,352.00 -23.00 (-0.97%)
BNY Mellon Large Cap Equity Y (DLACX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 09 may 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 08 may 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 07 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 06 may 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 03 may 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 02 may 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 01 may 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 30 abr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 29 abr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 26 abr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 25 abr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 24 abr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 23 abr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 22 abr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 19 abr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 18 abr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 17 abr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 16 abr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 15 abr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 12 abr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 11 abr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 10 abr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 09 abr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 08 abr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 05 abr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 04 abr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 03 abr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 02 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 01 abr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 28 mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 27 mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 27 mar 2024 | 2.042 Ganancias de capital | |||||
| 26 mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 17.29 | - |
| 25 mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 17.33 | - |
| 22 mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 17.37 | - |
| 21 mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 17.35 | - |
| 20 mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 17.31 | - |
| 19 mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 17.14 | - |
| 18 mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 17.03 | - |
| 15 mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 16.92 | - |
| 14 mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 17.03 | - |
| 13 mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 17.04 | - |
| 12 mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 16.97 | - |
| 11 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 16.81 | - |
| 08 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 16.81 | - |
| 07 mar 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 16.89 | - |
| 06 mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 16.74 | - |
| 05 mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 16.66 | - |
| 04 mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 16.83 | - |
| 01 mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 16.83 | - |
| 29 feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 16.76 | - |
| 28 feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 16.65 | - |
| 27 feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 16.69 | - |
| 26 feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 16.64 | - |
| 23 feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 16.74 | - |
| 22 feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 16.68 | - |
| 21 feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 16.35 | - |
| 20 feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 16.34 | - |
| 16 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 16.49 | - |
| 15 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 16.50 | - |
| 14 feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 16.44 | - |
| 13 feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 16.21 | - |
| 12 feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 16.47 | - |
| 09 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 16.49 | - |
| 08 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 16.37 | - |
| 07 feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 16.35 | - |
| 06 feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 16.21 | - |
| 05 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 16.12 | - |
| 02 feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 16.13 | - |
| 01 feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 15.96 | - |
| 31 ene 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 15.74 | - |
| 30 ene 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 16.02 | - |
| 29 ene 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 16.04 | - |
| 26 ene 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 15.90 | - |
| 25 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 15.87 | - |
| 24 ene 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 15.77 | - |
| 23 ene 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 15.76 | - |
| 22 ene 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 15.70 | - |
| 19 ene 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 15.64 | - |
| 18 ene 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 15.47 | - |
| 17 ene 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 15.34 | - |
| 16 ene 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 15.42 | - |
| 12 ene 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 15.50 | - |
| 11 ene 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 15.50 | - |
| 10 ene 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 15.51 | - |
| 09 ene 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 15.45 | - |
| 08 ene 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 15.43 | - |
| 05 ene 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 15.20 | - |
| 04 ene 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 15.16 | - |
| 03 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 15.21 | - |
| 02 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 15.33 | - |
| 29 dic 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 15.43 | - |
| 28 dic 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 15.48 | - |
| 27 dic 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 15.47 | - |
| 26 dic 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 15.45 | - |
| 22 dic 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 15.39 | - |
| 21 dic 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 15.36 | - |
| 20 dic 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 15.20 | - |
| 19 dic 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 15.42 | - |
| *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.