Undiscovered Managers Behavioral Val A (UBVAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EST
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 07 dic 2023 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| 06 dic 2023 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| 05 dic 2023 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| 04 dic 2023 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
| 01 dic 2023 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
| 30 nov 2023 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| 29 nov 2023 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| 28 nov 2023 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
| 27 nov 2023 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
| 24 nov 2023 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
| 22 nov 2023 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| 21 nov 2023 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
| 20 nov 2023 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| 17 nov 2023 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 16 nov 2023 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
| 15 nov 2023 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 14 nov 2023 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
| 13 nov 2023 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| 10 nov 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 09 nov 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 08 nov 2023 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 07 nov 2023 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 06 nov 2023 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| 03 nov 2023 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
| 02 nov 2023 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
| 01 nov 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 31 oct 2023 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
| 30 oct 2023 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| 27 oct 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 26 oct 2023 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 25 oct 2023 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 24 oct 2023 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
| 23 oct 2023 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
| 20 oct 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 19 oct 2023 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 18 oct 2023 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
| 17 oct 2023 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
| 16 oct 2023 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| 13 oct 2023 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| 12 oct 2023 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 11 oct 2023 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 10 oct 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 09 oct 2023 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| 06 oct 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 05 oct 2023 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
| 04 oct 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 03 oct 2023 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 02 oct 2023 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 29 sept 2023 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
| 28 sept 2023 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
| 27 sept 2023 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
| 26 sept 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 25 sept 2023 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
| 22 sept 2023 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
| 21 sept 2023 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 20 sept 2023 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
| 19 sept 2023 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
| 18 sept 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| 15 sept 2023 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
| 14 sept 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 13 sept 2023 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| 12 sept 2023 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| 11 sept 2023 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
| 08 sept 2023 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| 07 sept 2023 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| 06 sept 2023 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 05 sept 2023 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
| 01 sept 2023 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| 31 ago 2023 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
| 30 ago 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| 29 ago 2023 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| 28 ago 2023 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| 25 ago 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 24 ago 2023 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| 23 ago 2023 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
| 22 ago 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| 21 ago 2023 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 18 ago 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
| 17 ago 2023 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
| 16 ago 2023 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| 15 ago 2023 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
| 14 ago 2023 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 11 ago 2023 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| 10 ago 2023 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| 09 ago 2023 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
| 08 ago 2023 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 07 ago 2023 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
| 04 ago 2023 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 03 ago 2023 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 02 ago 2023 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| 01 ago 2023 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 31 jul 2023 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| 28 jul 2023 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| 27 jul 2023 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
| 26 jul 2023 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| 25 jul 2023 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
| 24 jul 2023 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| 21 jul 2023 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
| 20 jul 2023 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.