Mercados españoles abiertos en 2 hrs 22 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.497,31 +422,62 (+1,05%) Dólar/Euro
1,0747 -0,0002 (-0,02%) Petróleo Brent
86,67 +0,43 (+0,50%) Bitcoin EUR
56.565,01 -2.167,25 (-3,69%)
Bahl & Gaynor Income Growth A (AFNAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 01 jul 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 28 jun 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 27 jun 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 26 jun 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 25 jun 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 24 jun 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 21 jun 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 20 jun 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 18 jun 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 17 jun 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 14 jun 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 13 jun 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 12 jun 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 11 jun 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 10 jun 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 07 jun 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 06 jun 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 05 jun 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 04 jun 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 03 jun 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 31 may 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 30 may 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 30 may 2024 | 0.013 Dividendo | |||||
| 29 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,39 | - |
| 28 may 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,60 | - |
| 24 may 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,77 | - |
| 23 may 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,69 | - |
| 22 may 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,95 | - |
| 21 may 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,03 | - |
| 20 may 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,96 | - |
| 17 may 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,03 | - |
| 16 may 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,98 | - |
| 15 may 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,01 | - |
| 14 may 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,69 | - |
| 13 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,59 | - |
| 10 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,59 | - |
| 09 may 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,52 | - |
| 08 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,39 | - |
| 07 may 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,32 | - |
| 06 may 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,21 | - |
| 03 may 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,04 | - |
| 02 may 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,93 | - |
| 01 may 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,83 | - |
| 30 abr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,04 | - |
| 29 abr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,21 | - |
| 29 abr 2024 | 0.017 Dividendo | |||||
| 26 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,08 | - |
| 25 abr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,10 | - |
| 24 abr 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,04 | - |
| 23 abr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,95 | - |
| 22 abr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,78 | - |
| 19 abr 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,54 | - |
| 18 abr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,49 | - |
| 17 abr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,49 | - |
| 16 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,57 | - |
| 15 abr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,65 | - |
| 12 abr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,80 | - |
| 11 abr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,12 | - |
| 10 abr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,09 | - |
| 09 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,37 | - |
| 08 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,37 | - |
| 05 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,39 | - |
| 04 abr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,21 | - |
| 03 abr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,45 | - |
| 02 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,44 | - |
| 01 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,52 | - |
| 28 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,63 | - |
| 27 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,53 | - |
| 27 mar 2024 | 0.043 Dividendo | |||||
| 26 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,19 | - |
| 25 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,28 | - |
| 22 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,36 | - |
| 21 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,42 | - |
| 20 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,22 | - |
| 19 mar 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,04 | - |
| 18 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,92 | - |
| 15 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,86 | - |
| 14 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,95 | - |
| 13 mar 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,04 | - |
| 12 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,08 | - |
| 11 mar 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,04 | - |
| 08 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,99 | - |
| 07 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,15 | - |
| 06 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,02 | - |
| 05 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,90 | - |
| 04 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,09 | - |
| 01 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,05 | - |
| 29 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,76 | - |
| 28 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,70 | - |
| 28 feb 2024 | 0.036 Dividendo | |||||
| 27 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,73 | - |
| 26 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,76 | - |
| 23 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,84 | - |
| 22 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,81 | - |
| 21 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,53 | - |
| 20 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,44 | - |
| 16 feb 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,50 | - |
| 15 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,48 | - |
| 14 feb 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,27 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.