BNY Mellon Technology Growth C (DTGCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 09 may 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 08 may 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 07 may 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 06 may 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 03 may 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 02 may 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 01 may 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 30 abr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 29 abr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 26 abr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 25 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 24 abr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 23 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 22 abr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 19 abr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 18 abr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 17 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 16 abr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 15 abr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 12 abr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 11 abr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 10 abr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 09 abr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 08 abr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 05 abr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 04 abr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 03 abr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 02 abr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 01 abr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 28 mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 27 mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 26 mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 25 mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 22 mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 21 mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 20 mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 19 mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 18 mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 15 mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 14 mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 13 mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 12 mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 11 mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 08 mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 07 mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 06 mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 05 mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 04 mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 01 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 29 feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 28 feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 27 feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 26 feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 23 feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 22 feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 21 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 20 feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 16 feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 15 feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 14 feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 13 feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 12 feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 09 feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 08 feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 07 feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 06 feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 05 feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 02 feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 01 feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 31 ene 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 30 ene 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 29 ene 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 26 ene 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 25 ene 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 24 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 23 ene 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 22 ene 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 19 ene 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 18 ene 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 17 ene 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 16 ene 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 12 ene 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 11 ene 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 10 ene 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 09 ene 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 08 ene 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 05 ene 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 04 ene 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 03 ene 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 02 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 29 dic 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 28 dic 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 27 dic 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 26 dic 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 22 dic 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 21 dic 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 20 dic 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 19 dic 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| *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.