U.S. markets closed

Undiscovered Managers Behavioral Val I (UBVSX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
81.88+0.46 (+0.56%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202481.4281.4281.4281.4281.42-
01 may 202480.6380.6380.6380.6380.63-
30 abr 202480.3080.3080.3080.3080.30-
29 abr 202481.5881.5881.5881.5881.58-
26 abr 202481.3181.3181.3181.3181.31-
25 abr 202481.2681.2681.2681.2681.26-
24 abr 202481.7381.7381.7381.7381.73-
23 abr 202481.3981.3981.3981.3981.39-
22 abr 202480.6680.6680.6680.6680.66-
19 abr 202480.1380.1380.1380.1380.13-
18 abr 202479.0279.0279.0279.0279.02-
17 abr 202478.6878.6878.6878.6878.68-
16 abr 202478.8878.8878.8878.8878.88-
15 abr 202479.4179.4179.4179.4179.41-
12 abr 202480.0680.0680.0680.0680.06-
11 abr 202481.0681.0681.0681.0681.06-
10 abr 202481.3281.3281.3281.3281.32-
09 abr 202483.3283.3283.3283.3283.32-
08 abr 202482.9482.9482.9482.9482.94-
05 abr 202482.2482.2482.2482.2482.24-
04 abr 202481.9481.9481.9481.9481.94-
03 abr 202482.6282.6282.6282.6282.62-
02 abr 202482.5182.5182.5182.5182.51-
01 abr 202483.5683.5683.5683.5683.56-
28 mar 202484.4284.4284.4284.4284.42-
27 mar 202483.9983.9983.9983.9983.99-
26 mar 202482.1882.1882.1882.1882.18-
25 mar 202482.2182.2182.2182.2182.21-
22 mar 202481.9481.9481.9481.9481.94-
21 mar 202482.7882.7882.7882.7882.78-
20 mar 202481.9881.9881.9881.9881.98-
19 mar 202480.8480.8480.8480.8480.84-
18 mar 202480.4080.4080.4080.4080.40-
15 mar 202480.7880.7880.7880.7880.78-
14 mar 202480.3680.3680.3680.3680.36-
13 mar 202481.4381.4381.4381.4381.43-
12 mar 202481.2381.2381.2381.2381.23-
11 mar 202481.3581.3581.3581.3581.35-
08 mar 202481.2381.2381.2381.2381.23-
07 mar 202481.2281.2281.2281.2281.22-
06 mar 202480.6780.6780.6780.6780.67-
05 mar 202480.2380.2380.2380.2380.23-
04 mar 202479.6979.6979.6979.6979.69-
01 mar 202479.4879.4879.4879.4879.48-
29 feb 202479.6379.6379.6379.6379.63-
28 feb 202479.0479.0479.0479.0479.04-
27 feb 202479.1079.1079.1079.1079.10-
26 feb 202478.4178.4178.4178.4178.41-
23 feb 202479.0679.0679.0679.0679.06-
22 feb 202479.1879.1879.1879.1879.18-
21 feb 202478.9778.9778.9778.9778.97-
20 feb 202478.6278.6278.6278.6278.62-
16 feb 202479.1379.1379.1379.1379.13-
15 feb 202479.6879.6879.6879.6879.68-
14 feb 202477.8577.8577.8577.8577.85-
13 feb 202476.4176.4176.4176.4176.41-
12 feb 202478.7678.7678.7678.7678.76-
09 feb 202477.5577.5577.5577.5577.55-
08 feb 202476.8976.8976.8976.8976.89-
07 feb 202476.2576.2576.2576.2576.25-
06 feb 202476.5376.5376.5376.5376.53-
05 feb 202476.3376.3376.3376.3376.33-
02 feb 202477.6377.6377.6377.6377.63-
01 feb 202477.9777.9777.9777.9777.97-
31 ene 202477.6977.6977.6977.6977.69-
30 ene 202479.7379.7379.7379.7379.73-
29 ene 202479.9279.9279.9279.9279.92-
26 ene 202479.1379.1379.1379.1379.13-
25 ene 202478.8378.8378.8378.8378.83-
24 ene 202478.0278.0278.0278.0278.02-
23 ene 202478.2378.2378.2378.2378.23-
22 ene 202478.6978.6978.6978.6978.69-
19 ene 202477.4477.4477.4477.4477.44-
18 ene 202476.4176.4176.4176.4176.41-
17 ene 202476.1376.1376.1376.1376.13-
16 ene 202476.6176.6176.6176.6176.61-
12 ene 202477.3877.3877.3877.3877.38-
11 ene 202477.7777.7777.7777.7777.77-
10 ene 202478.2178.2178.2178.2178.21-
09 ene 202478.1578.1578.1578.1578.15-
08 ene 202479.0579.0579.0579.0579.05-
05 ene 202478.3378.3378.3378.3378.33-
04 ene 202478.0178.0178.0178.0178.01-
03 ene 202477.9277.9277.9277.9277.92-
02 ene 202479.7379.7379.7379.7379.73-
29 dic 202380.1180.1180.1180.1180.11-
28 dic 202380.1180.1180.1180.1180.11-
27 dic 202380.2280.2280.2280.2280.22-
26 dic 202380.2380.2380.2380.2380.23-
22 dic 202379.5479.5479.5479.5479.54-
21 dic 202379.1079.1079.1079.1079.10-
20 dic 202378.2478.2478.2478.2478.24-
20 dic 20231.305 Dividendo
19 dic 202380.8980.8980.8980.8979.58-
18 dic 202379.5579.5579.5579.5578.27-
15 dic 202379.6179.6179.6179.6178.33-
14 dic 202380.6480.6480.6480.6479.34-
13 dic 202378.6578.6578.6578.6577.38-
13 dic 20230 Dividendo
*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...