BNY Mellon Large Cap Equity A (DLQAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 29 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 26 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 25 abr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 24 abr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 23 abr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 22 abr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 19 abr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 18 abr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 17 abr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 16 abr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 15 abr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 12 abr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 11 abr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 10 abr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 09 abr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 08 abr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 05 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 04 abr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 03 abr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 02 abr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 01 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 28 mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 27 mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 26 mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 25 mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 22 mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 21 mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 20 mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 19 mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 18 mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 15 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 14 mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 13 mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 12 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 11 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 08 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 07 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 06 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 05 mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 04 mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 01 mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 29 feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 28 feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 27 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 26 feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 23 feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 22 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 21 feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 20 feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 16 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 15 feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 14 feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 13 feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 12 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 09 feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 08 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 07 feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 06 feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 05 feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 02 feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 01 feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 31 ene 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 30 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 29 ene 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 26 ene 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 25 ene 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 24 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 23 ene 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 22 ene 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 19 ene 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 18 ene 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 17 ene 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 16 ene 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 12 ene 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 11 ene 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 10 ene 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 09 ene 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 08 ene 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 05 ene 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 04 ene 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 03 ene 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 02 ene 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 29 dic 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 28 dic 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 27 dic 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 26 dic 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 22 dic 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 21 dic 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 20 dic 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 19 dic 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 18 dic 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 18 dic 2023 | 0.122 Dividendo | |||||
| 18 dic 2023 | 3.997 Ganancias de capital | |||||
| 15 dic 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 15.12 | - |
| 14 dic 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 15.14 | - |
| 13 dic 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 15.09 | - |
| 12 dic 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 14.92 | - |
| 11 dic 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 14.85 | - |
| *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.