U.S. markets closed
F S&P 500
5,331.25 -0.50 (-0.01%) F Dow Jones
39,927.00 -17.00 (-0.04%) F Nasdaq
18,746.50 -16.50 (-0.09%) E-mini Russell 2000 Index Futur
2,110.20 +0.30 (+0.01%) Petróleo
79.62 -0.18 (-0.23%) Oro
2,420.10 -18.40 (-0.75%)
BNY Mellon Technology Growth A (DTGRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 17 may 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 16 may 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 15 may 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 14 may 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 13 may 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 10 may 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 09 may 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 08 may 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 07 may 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 06 may 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 03 may 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 02 may 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 01 may 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 30 abr 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 29 abr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 26 abr 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 25 abr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 24 abr 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 23 abr 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 22 abr 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 19 abr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 18 abr 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 17 abr 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 16 abr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 15 abr 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 12 abr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 11 abr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 10 abr 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 09 abr 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 08 abr 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 05 abr 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 04 abr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 03 abr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 02 abr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 01 abr 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 28 mar 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| 27 mar 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 26 mar 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 25 mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 22 mar 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 21 mar 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 20 mar 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 19 mar 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 18 mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 15 mar 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 14 mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 13 mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 12 mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 11 mar 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 08 mar 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 07 mar 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| 06 mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 05 mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 04 mar 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 01 mar 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| 29 feb 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 28 feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 27 feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 26 feb 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 23 feb 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 22 feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 21 feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 20 feb 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 16 feb 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 15 feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 14 feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 13 feb 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 12 feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 09 feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 08 feb 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 07 feb 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 06 feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 05 feb 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 02 feb 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 01 feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 31 ene 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 30 ene 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 29 ene 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 26 ene 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 25 ene 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 24 ene 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 23 ene 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| 22 ene 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 19 ene 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| 18 ene 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 17 ene 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 16 ene 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 12 ene 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 11 ene 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 10 ene 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 09 ene 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 08 ene 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 05 ene 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 04 ene 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 03 ene 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 02 ene 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 29 dic 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 28 dic 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 27 dic 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| *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.