U.S. markets open in 6 hours 51 minutes
F S&P 500
5,565.00 -3.75 (-0.07%) F Dow Jones
39,669.00 -19.00 (-0.05%) F Nasdaq
20,248.50 -6.75 (-0.03%) E-mini Russell 2000 Index Futur
2,054.30 -0.70 (-0.03%) Petróleo
83.17 +0.36 (+0.43%) Oro
2,344.60 +11.20 (+0.48%)
BNY Mellon Small Cap Multi-Strategy M (MPSSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 01 jul 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 28 jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 27 jun 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 26 jun 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 25 jun 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 24 jun 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 21 jun 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 20 jun 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 18 jun 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 17 jun 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 14 jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 13 jun 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 12 jun 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 11 jun 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 10 jun 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 07 jun 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 06 jun 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 05 jun 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 04 jun 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 03 jun 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 31 may 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 30 may 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 29 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 28 may 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 24 may 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 23 may 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 22 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 21 may 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 20 may 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 17 may 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 16 may 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 15 may 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 14 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 13 may 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 10 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 09 may 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 08 may 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 07 may 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 06 may 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 03 may 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 02 may 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 01 may 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 30 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 29 abr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 26 abr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 25 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 24 abr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 23 abr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 22 abr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 19 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 18 abr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 17 abr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 16 abr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 15 abr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 12 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 11 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 10 abr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 09 abr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 08 abr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 05 abr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 04 abr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 03 abr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 02 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 01 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 28 mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 27 mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 26 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 25 mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 22 mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 21 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 20 mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 19 mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 18 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 15 mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 14 mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 13 mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 12 mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 11 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 08 mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 07 mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 06 mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 05 mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 04 mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 01 mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 29 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 28 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 27 feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 26 feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 23 feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 22 feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 21 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 20 feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 16 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 15 feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 14 feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 13 feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 12 feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 09 feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 08 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| *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.