U.S. markets open in 3 hours 36 minutes
F S&P 500
5,258.75 +19.75 (+0.38%) F Dow Jones
39,653.00 +117.00 (+0.30%) F Nasdaq
18,300.25 +85.75 (+0.47%) E-mini Russell 2000 Index Futur
2,095.20 +11.10 (+0.53%) Petróleo
79.75 +0.49 (+0.62%) Oro
2,378.20 +37.90 (+1.62%)
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:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 08 may 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 07 may 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 06 may 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 03 may 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 02 may 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 01 may 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 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 | - |
| 27 mar 2024 | 2.042 Ganancias de capital | |||||
| 26 mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 15.18 | - |
| 25 mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 15.21 | - |
| 22 mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 15.24 | - |
| 21 mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 15.22 | - |
| 20 mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 15.19 | - |
| 19 mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 15.04 | - |
| 18 mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 14.94 | - |
| 15 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 14.85 | - |
| 14 mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 14.95 | - |
| 13 mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 14.96 | - |
| 12 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 14.90 | - |
| 11 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 14.75 | - |
| 08 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 14.75 | - |
| 07 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 14.83 | - |
| 06 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 14.69 | - |
| 05 mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 14.62 | - |
| 04 mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 14.77 | - |
| 01 mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 14.77 | - |
| 29 feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 14.71 | - |
| 28 feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 14.62 | - |
| 27 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 14.65 | - |
| 26 feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 14.60 | - |
| 23 feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 14.70 | - |
| 22 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 14.64 | - |
| 21 feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 14.35 | - |
| 20 feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 14.34 | - |
| 16 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 14.47 | - |
| 15 feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 14.49 | - |
| 14 feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 14.43 | - |
| 13 feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 14.23 | - |
| 12 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 14.46 | - |
| 09 feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 14.48 | - |
| 08 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 14.37 | - |
| 07 feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 14.35 | - |
| 06 feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 14.23 | - |
| 05 feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.16 | - |
| 02 feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 14.16 | - |
| 01 feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 14.01 | - |
| 31 ene 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 13.82 | - |
| 30 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 14.07 | - |
| 29 ene 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 14.09 | - |
| 26 ene 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 13.96 | - |
| 25 ene 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 13.94 | - |
| 24 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 13.84 | - |
| 23 ene 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 13.83 | - |
| 22 ene 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 13.79 | - |
| 19 ene 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 13.73 | - |
| 18 ene 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 13.58 | - |
| 17 ene 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 13.47 | - |
| 16 ene 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 13.54 | - |
| 12 ene 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 13.61 | - |
| 11 ene 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 13.61 | - |
| 10 ene 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 13.62 | - |
| 09 ene 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 13.57 | - |
| 08 ene 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 13.55 | - |
| 05 ene 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 13.34 | - |
| 04 ene 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 13.31 | - |
| 03 ene 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 13.36 | - |
| 02 ene 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 13.46 | - |
| 29 dic 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 13.55 | - |
| 28 dic 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 13.60 | - |
| 27 dic 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 13.59 | - |
| 26 dic 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 13.57 | - |
| 22 dic 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 13.51 | - |
| 21 dic 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 13.49 | - |
| 20 dic 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 13.35 | - |
| 19 dic 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 13.54 | - |
| 18 dic 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 13.42 | - |
| *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.