Mercados españoles cerrados

Baron Asset Retail (BARAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
96,41+0,45 (+0,47%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202496,4196,4196,4196,4196,41-
30 abr 202495,9695,9695,9695,9695,96-
29 abr 202497,8397,8397,8397,8397,83-
26 abr 202497,5997,5997,5997,5997,59-
25 abr 202497,5397,5397,5397,5397,53-
24 abr 202498,0398,0398,0398,0398,03-
23 abr 202497,6797,6797,6797,6797,67-
22 abr 202496,4596,4596,4596,4596,45-
19 abr 202495,6895,6895,6895,6895,68-
18 abr 202496,2996,2996,2996,2996,29-
17 abr 202496,5396,5396,5396,5396,53-
16 abr 202497,3597,3597,3597,3597,35-
15 abr 202497,7797,7797,7797,7797,77-
12 abr 202499,0899,0899,0899,0899,08-
11 abr 2024100,80100,80100,80100,80100,80-
10 abr 2024100,45100,45100,45100,45100,45-
09 abr 2024102,36102,36102,36102,36102,36-
08 abr 2024102,01102,01102,01102,01102,01-
05 abr 2024101,85101,85101,85101,85101,85-
04 abr 2024100,80100,80100,80100,80100,80-
03 abr 2024102,06102,06102,06102,06102,06-
02 abr 2024101,76101,76101,76101,76101,76-
01 abr 2024103,06103,06103,06103,06103,06-
28 mar 2024103,85103,85103,85103,85103,85-
27 mar 2024103,70103,70103,70103,70103,70-
26 mar 2024102,80102,80102,80102,80102,80-
25 mar 2024102,71102,71102,71102,71102,71-
22 mar 2024103,42103,42103,42103,42103,42-
21 mar 2024104,08104,08104,08104,08104,08-
20 mar 2024103,45103,45103,45103,45103,45-
19 mar 2024102,86102,86102,86102,86102,86-
18 mar 2024102,41102,41102,41102,41102,41-
15 mar 2024101,93101,93101,93101,93101,93-
14 mar 2024101,80101,80101,80101,80101,80-
13 mar 2024102,48102,48102,48102,48102,48-
12 mar 2024102,85102,85102,85102,85102,85-
11 mar 2024102,20102,20102,20102,20102,20-
08 mar 2024102,31102,31102,31102,31102,31-
07 mar 2024102,86102,86102,86102,86102,86-
06 mar 2024102,14102,14102,14102,14102,14-
05 mar 2024101,04101,04101,04101,04101,04-
04 mar 2024102,40102,40102,40102,40102,40-
01 mar 2024102,39102,39102,39102,39102,39-
29 feb 2024101,77101,77101,77101,77101,77-
28 feb 2024101,69101,69101,69101,69101,69-
27 feb 2024101,20101,20101,20101,20101,20-
26 feb 2024100,87100,87100,87100,87100,87-
23 feb 2024101,36101,36101,36101,36101,36-
22 feb 2024100,41100,41100,41100,41100,41-
21 feb 202498,6798,6798,6798,6798,67-
20 feb 202498,7698,7698,7698,7698,76-
16 feb 202499,4399,4399,4399,4399,43-
15 feb 2024100,18100,18100,18100,18100,18-
14 feb 202499,5099,5099,5099,5099,50-
13 feb 202498,1398,1398,1398,1398,13-
12 feb 202499,7799,7799,7799,7799,77-
09 feb 2024100,06100,06100,06100,06100,06-
08 feb 202499,7299,7299,7299,7299,72-
07 feb 202499,3999,3999,3999,3999,39-
06 feb 202498,8998,8998,8998,8998,89-
05 feb 202498,5498,5498,5498,5498,54-
02 feb 202498,5798,5798,5798,5798,57-
01 feb 202498,3698,3698,3698,3698,36-
31 ene 202497,0497,0497,0497,0497,04-
30 ene 202498,4698,4698,4698,4698,46-
29 ene 202498,5798,5798,5798,5798,57-
26 ene 202497,7397,7397,7397,7397,73-
25 ene 202497,8697,8697,8697,8697,86-
24 ene 202497,6197,6197,6197,6197,61-
23 ene 202498,3498,3498,3498,3498,34-
22 ene 202498,2898,2898,2898,2898,28-
19 ene 202497,3897,3897,3897,3897,38-
18 ene 202496,4696,4696,4696,4696,46-
17 ene 202495,4895,4895,4895,4895,48-
16 ene 202495,9495,9495,9495,9495,94-
12 ene 202496,7296,7296,7296,7296,72-
11 ene 202496,7796,7796,7796,7796,77-
10 ene 202496,5396,5396,5396,5396,53-
09 ene 202495,7595,7595,7595,7595,75-
08 ene 202495,9695,9695,9695,9695,96-
05 ene 202494,3494,3494,3494,3494,34-
04 ene 202494,6494,6494,6494,6494,64-
03 ene 202494,5994,5994,5994,5994,59-
02 ene 202496,6596,6596,6596,6596,65-
29 dic 202398,0398,0398,0398,0398,03-
28 dic 202398,5498,5498,5498,5498,54-
27 dic 202398,1898,1898,1898,1898,18-
26 dic 202398,1198,1198,1198,1198,11-
22 dic 202397,7797,7797,7797,7797,77-
21 dic 202396,8196,8196,8196,8196,81-
20 dic 202395,5395,5395,5395,5395,53-
19 dic 202396,9596,9596,9596,9596,95-
18 dic 202396,7096,7096,7096,7096,70-
15 dic 202396,2096,2096,2096,2096,20-
14 dic 202396,9096,9096,9096,9096,90-
13 dic 202397,0097,0097,0097,0097,00-
12 dic 202395,3095,3095,3095,3095,30-
11 dic 202394,6794,6794,6794,6794,67-
08 dic 202393,3293,3293,3293,3293,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...