U.S. markets closed

Undiscovered Managers Behavioral Val R6 (UBVFX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
82.48+0.47 (+0.57%)
Al cierre: 08:05AM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 2024------
03 may 2024------
02 may 202482.0182.0182.0182.0182.01-
01 may 202481.2281.2281.2281.2281.22-
30 abr 202480.8980.8980.8980.8980.89-
29 abr 202482.1882.1882.1882.1882.18-
26 abr 202481.9181.9181.9181.9181.91-
25 abr 202481.8681.8681.8681.8681.86-
24 abr 202482.3382.3382.3382.3382.33-
23 abr 202481.9881.9881.9881.9881.98-
22 abr 202481.2581.2581.2581.2581.25-
19 abr 202480.7280.7280.7280.7280.72-
18 abr 202479.5979.5979.5979.5979.59-
17 abr 202479.2579.2579.2579.2579.25-
16 abr 202479.4679.4679.4679.4679.46-
15 abr 202479.9979.9979.9979.9979.99-
12 abr 202480.6480.6480.6480.6480.64-
11 abr 202481.6481.6481.6481.6481.64-
10 abr 202481.9181.9181.9181.9181.91-
09 abr 202483.9283.9283.9283.9283.92-
08 abr 202483.5483.5483.5483.5483.54-
05 abr 202482.8382.8382.8382.8382.83-
04 abr 202482.5482.5482.5482.5482.54-
03 abr 202483.2283.2283.2283.2283.22-
02 abr 202483.1183.1183.1183.1183.11-
01 abr 202484.1684.1684.1684.1684.16-
28 mar 202485.0385.0385.0385.0385.03-
27 mar 202484.5984.5984.5984.5984.59-
26 mar 202482.7782.7782.7782.7782.77-
25 mar 202482.8082.8082.8082.8082.80-
22 mar 202482.5282.5282.5282.5282.52-
21 mar 202483.3783.3783.3783.3783.37-
20 mar 202482.5782.5782.5782.5782.57-
19 mar 202481.4181.4181.4181.4181.41-
18 mar 202480.9780.9780.9780.9780.97-
15 mar 202481.3581.3581.3581.3581.35-
14 mar 202480.9380.9380.9380.9380.93-
13 mar 202482.0182.0182.0182.0182.01-
12 mar 202481.8181.8181.8181.8181.81-
11 mar 202481.9281.9281.9281.9281.92-
08 mar 202481.8181.8181.8181.8181.81-
07 mar 202481.7981.7981.7981.7981.79-
06 mar 202481.2481.2481.2481.2481.24-
05 mar 202480.7980.7980.7980.7980.79-
04 mar 202480.2680.2680.2680.2680.26-
01 mar 202480.0480.0480.0480.0480.04-
29 feb 202480.1980.1980.1980.1980.19-
28 feb 202479.6079.6079.6079.6079.60-
27 feb 202479.6579.6579.6579.6579.65-
26 feb 202478.9678.9678.9678.9678.96-
23 feb 202479.6179.6179.6179.6179.61-
22 feb 202479.7379.7379.7379.7379.73-
21 feb 202479.5279.5279.5279.5279.52-
20 feb 202479.1779.1779.1779.1779.17-
16 feb 202479.6879.6879.6879.6879.68-
15 feb 202480.2380.2380.2380.2380.23-
14 feb 202478.3978.3978.3978.3978.39-
13 feb 202476.9476.9476.9476.9476.94-
12 feb 202479.3179.3179.3179.3179.31-
09 feb 202478.0878.0878.0878.0878.08-
08 feb 202477.4377.4377.4377.4377.43-
07 feb 202476.7876.7876.7876.7876.78-
06 feb 202477.0677.0677.0677.0677.06-
05 feb 202476.8676.8676.8676.8676.86-
02 feb 202478.1678.1678.1678.1678.16-
01 feb 202478.5178.5178.5178.5178.51-
31 ene 202478.2378.2378.2378.2378.23-
30 ene 202480.2880.2880.2880.2880.28-
29 ene 202480.4780.4780.4780.4780.47-
26 ene 202479.6779.6779.6779.6779.67-
25 ene 202479.3779.3779.3779.3779.37-
24 ene 202478.5578.5578.5578.5578.55-
23 ene 202478.7778.7778.7778.7778.77-
22 ene 202479.2379.2379.2379.2379.23-
19 ene 202477.9777.9777.9777.9777.97-
18 ene 202476.9376.9376.9376.9376.93-
17 ene 202476.6576.6576.6576.6576.65-
16 ene 202477.1377.1377.1377.1377.13-
12 ene 202477.9077.9077.9077.9077.90-
11 ene 202478.3078.3078.3078.3078.30-
10 ene 202478.7478.7478.7478.7478.74-
09 ene 202478.6878.6878.6878.6878.68-
08 ene 202479.5979.5979.5979.5979.59-
05 ene 202478.8678.8678.8678.8678.86-
04 ene 202478.5478.5478.5478.5478.54-
03 ene 202478.4478.4478.4478.4478.44-
02 ene 202480.2780.2780.2780.2780.27-
29 dic 202380.6480.6480.6480.6480.64-
28 dic 202380.6480.6480.6480.6480.64-
27 dic 202380.7680.7680.7680.7680.76-
26 dic 202380.7680.7680.7680.7680.76-
22 dic 202380.0780.0780.0780.0780.07-
21 dic 202379.6379.6379.6379.6379.63-
20 dic 202378.7678.7678.7678.7678.76-
20 dic 20231.45 Dividendo
19 dic 202381.5781.5781.5781.5780.12-
18 dic 202380.2280.2280.2280.2278.79-
15 dic 202380.2880.2880.2880.2878.85-
14 dic 202381.3181.3181.3181.3179.86-
13 dic 202379.3179.3179.3179.3177.90-
*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...