U.S. markets closed

BNY Mellon Small Cap Gr I (SSETX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
34.79+0.49 (+1.43%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202434.7934.7934.7934.7934.79-
01 may 202434.3034.3034.3034.3034.30-
30 abr 202434.1834.1834.1834.1834.18-
29 abr 202434.9334.9334.9334.9334.93-
26 abr 202434.7534.7534.7534.7534.75-
25 abr 202434.3834.3834.3834.3834.38-
24 abr 202434.4534.4534.4534.4534.45-
23 abr 202434.4434.4434.4434.4434.44-
22 abr 202433.8133.8133.8133.8133.81-
19 abr 202433.4733.4733.4733.4733.47-
18 abr 202433.6133.6133.6133.6133.61-
17 abr 202433.7533.7533.7533.7533.75-
16 abr 202433.9233.9233.9233.9233.92-
15 abr 202434.2334.2334.2334.2334.23-
12 abr 202435.7035.7035.7035.7035.70-
11 abr 202435.7035.7035.7035.7035.70-
10 abr 202435.5435.5435.5435.5435.54-
09 abr 202436.1036.1036.1036.1036.10-
08 abr 202435.9035.9035.9035.9035.90-
05 abr 202435.7135.7135.7135.7135.71-
04 abr 202435.1835.1835.1835.1835.18-
03 abr 202435.4335.4335.4335.4335.43-
02 abr 202435.2935.2935.2935.2935.29-
01 abr 202435.8735.8735.8735.8735.87-
28 mar 202436.1836.1836.1836.1836.18-
27 mar 202436.0336.0336.0336.0336.03-
26 mar 202435.5035.5035.5035.5035.50-
25 mar 202435.4135.4135.4135.4135.41-
22 mar 202435.3535.3535.3535.3535.35-
21 mar 202435.6035.6035.6035.6035.60-
20 mar 202435.3235.3235.3235.3235.32-
19 mar 202434.9434.9434.9434.9434.94-
18 mar 202434.6934.6934.6934.6934.69-
15 mar 202434.7134.7134.7134.7134.71-
14 mar 202434.8734.8734.8734.8734.87-
13 mar 202435.2735.2735.2735.2735.27-
12 mar 202435.1935.1935.1935.1935.19-
11 mar 202435.3035.3035.3035.3035.30-
08 mar 202435.6435.6435.6435.6435.64-
07 mar 202435.7735.7735.7735.7735.77-
06 mar 202435.3335.3335.3335.3335.33-
05 mar 202435.1635.1635.1635.1635.16-
04 mar 202435.6135.6135.6135.6135.61-
01 mar 202435.8535.8535.8535.8535.85-
29 feb 202435.5435.5435.5435.5435.54-
28 feb 202435.4835.4835.4835.4835.48-
27 feb 202435.8435.8435.8435.8435.84-
26 feb 202435.2535.2535.2535.2535.25-
23 feb 202434.8834.8834.8834.8834.88-
22 feb 202434.8634.8634.8634.8634.86-
21 feb 202434.7934.7934.7934.7934.79-
20 feb 202434.7634.7634.7634.7634.76-
16 feb 202435.2435.2435.2435.2435.24-
15 feb 202435.4735.4735.4735.4735.47-
14 feb 202435.1535.1535.1535.1535.15-
13 feb 202434.3334.3334.3334.3334.33-
12 feb 202435.7035.7035.7035.7035.70-
09 feb 202435.4235.4235.4235.4235.42-
08 feb 202435.2635.2635.2635.2635.26-
07 feb 202434.7234.7234.7234.7234.72-
06 feb 202434.6634.6634.6634.6634.66-
05 feb 202434.3534.3534.3534.3534.35-
02 feb 202434.7234.7234.7234.7234.72-
01 feb 202434.6334.6334.6334.6334.63-
31 ene 202434.1634.1634.1634.1634.16-
30 ene 202434.7334.7334.7334.7334.73-
29 ene 202435.2235.2235.2235.2235.22-
26 ene 202434.6634.6634.6634.6634.66-
25 ene 202434.6034.6034.6034.6034.60-
24 ene 202434.4434.4434.4434.4434.44-
23 ene 202434.6634.6634.6634.6634.66-
22 ene 202434.7334.7334.7334.7334.73-
19 ene 202434.1834.1834.1834.1834.18-
18 ene 202433.9533.9533.9533.9533.95-
17 ene 202433.8433.8433.8433.8433.84-
16 ene 202434.1334.1334.1334.1334.13-
12 ene 202434.3934.3934.3934.3934.39-
11 ene 202434.4234.4234.4234.4234.42-
10 ene 202434.6734.6734.6734.6734.67-
09 ene 202434.7234.7234.7234.7234.72-
08 ene 202434.6334.6334.6334.6334.63-
05 ene 202433.9633.9633.9633.9633.96-
04 ene 202433.7833.7833.7833.7833.78-
03 ene 202433.7933.7933.7933.7933.79-
02 ene 202434.7534.7534.7534.7534.75-
29 dic 202335.2335.2335.2335.2335.23-
28 dic 202335.6435.6435.6435.6435.64-
27 dic 202335.6535.6535.6535.6535.65-
26 dic 202335.3535.3535.3535.3535.35-
22 dic 202334.9834.9834.9834.9834.98-
21 dic 202334.6434.6434.6434.6434.64-
20 dic 202333.8833.8833.8833.8833.88-
19 dic 202334.6734.6734.6734.6734.67-
18 dic 202334.0034.0034.0034.0034.00-
15 dic 202334.0034.0034.0034.0034.00-
14 dic 202334.3234.3234.3234.3234.32-
13 dic 202333.5733.5733.5733.5733.57-
12 dic 202332.6132.6132.6132.6132.61-
11 dic 202332.4532.4532.4532.4532.45-
08 dic 202332.3332.3332.3332.3332.33-
*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...