BNY Mellon Large Cap Equity A (DLQAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
23 sept 2022 - 23 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | - | - | - | - | - | - |
| 21 sept 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 20 sept 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 19 sept 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 18 sept 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 15 sept 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 14 sept 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 13 sept 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 12 sept 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 11 sept 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 08 sept 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 07 sept 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 06 sept 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 05 sept 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 01 sept 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 31 ago 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 30 ago 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 29 ago 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 28 ago 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 25 ago 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 24 ago 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 23 ago 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 22 ago 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 21 ago 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 18 ago 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 17 ago 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 16 ago 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 15 ago 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 14 ago 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 11 ago 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 10 ago 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 09 ago 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 08 ago 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 07 ago 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 04 ago 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 03 ago 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 02 ago 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 01 ago 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 31 jul 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 28 jul 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 27 jul 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 26 jul 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 25 jul 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 24 jul 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 21 jul 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 20 jul 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 19 jul 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 18 jul 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 17 jul 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 14 jul 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 13 jul 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 12 jul 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 11 jul 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 10 jul 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 07 jul 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 06 jul 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 05 jul 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 03 jul 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 30 jun 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 29 jun 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 28 jun 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 27 jun 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 26 jun 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 23 jun 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 22 jun 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 21 jun 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 20 jun 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 16 jun 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 15 jun 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 14 jun 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 13 jun 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 12 jun 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 09 jun 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 08 jun 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 07 jun 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 06 jun 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 05 jun 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 02 jun 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 01 jun 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 31 may 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 30 may 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 26 may 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 25 may 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 24 may 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 23 may 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 22 may 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 19 may 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 18 may 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 17 may 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 16 may 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 15 may 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 12 may 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 11 may 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 10 may 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 09 may 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 08 may 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 05 may 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 04 may 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 03 may 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 02 may 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
