Mercados españoles abiertos en 7 hrs 13 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0767 +0,0001 (+0,01%) Petróleo Brent
81,94 +0,31 (+0,38%) Bitcoin EUR
64.569,21 -135,53 (-0,21%)
Bahl & Gaynor Income Growth I (AFNIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:46PM EDT
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 06 jun 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 05 jun 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 04 jun 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 03 jun 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 31 may 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 30 may 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 29 may 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 28 may 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 24 may 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 23 may 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 22 may 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 21 may 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 20 may 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 17 may 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 16 may 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 15 may 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 14 may 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 13 may 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 10 may 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 09 may 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 08 may 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 07 may 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 06 may 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 03 may 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 02 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 01 may 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 30 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 29 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 29 abr 2024 | 0.022 Dividendo | |||||
| 26 abr 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,16 | - |
| 25 abr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,17 | - |
| 24 abr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,11 | - |
| 23 abr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,02 | - |
| 22 abr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,85 | - |
| 19 abr 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,61 | - |
| 18 abr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,56 | - |
| 17 abr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,56 | - |
| 16 abr 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,64 | - |
| 15 abr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,72 | - |
| 12 abr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,87 | - |
| 11 abr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,19 | - |
| 10 abr 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,16 | - |
| 09 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,45 | - |
| 08 abr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,44 | - |
| 05 abr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,46 | - |
| 04 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,28 | - |
| 03 abr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,52 | - |
| 02 abr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,51 | - |
| 01 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,59 | - |
| 28 mar 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,71 | - |
| 27 mar 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,60 | - |
| 26 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,30 | - |
| 25 mar 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,40 | - |
| 22 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,48 | - |
| 21 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,53 | - |
| 20 mar 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,34 | - |
| 19 mar 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,15 | - |
| 18 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,03 | - |
| 15 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,97 | - |
| 14 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,06 | - |
| 13 mar 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,16 | - |
| 12 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,20 | - |
| 11 mar 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,15 | - |
| 08 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,10 | - |
| 07 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,26 | - |
| 06 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,13 | - |
| 05 mar 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,01 | - |
| 04 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,20 | - |
| 01 mar 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,16 | - |
| 29 feb 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,87 | - |
| 28 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,81 | - |
| 27 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,88 | - |
| 26 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,91 | - |
| 23 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,99 | - |
| 22 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,97 | - |
| 21 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,69 | - |
| 20 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,60 | - |
| 16 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,65 | - |
| 15 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,63 | - |
| 14 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,42 | - |
| 13 feb 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,30 | - |
| 12 feb 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,56 | - |
| 09 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,53 | - |
| 08 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,57 | - |
| 07 feb 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,45 | - |
| 06 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,35 | - |
| 05 feb 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,27 | - |
| 02 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,46 | - |
| 01 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,42 | - |
| 31 ene 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,14 | - |
| 30 ene 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,38 | - |
| 30 ene 2024 | 0.026 Dividendo | |||||
| 29 ene 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,32 | - |
| 26 ene 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,24 | - |
| 25 ene 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,23 | - |
| 24 ene 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,11 | - |
| 23 ene 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,20 | - |
| 22 ene 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,11 | - |
| *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.