Mercados españoles abiertos en 2 hrs 50 min

Baron Asset Instl (BARIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
102,22-0,26 (-0,25%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024102,22102,22102,22102,22102,22-
17 abr 2024102,48102,48102,48102,48102,48-
16 abr 2024103,34103,34103,34103,34103,34-
15 abr 2024103,79103,79103,79103,79103,79-
12 abr 2024105,18105,18105,18105,18105,18-
11 abr 2024107,00107,00107,00107,00107,00-
10 abr 2024106,63106,63106,63106,63106,63-
09 abr 2024108,66108,66108,66108,66108,66-
08 abr 2024108,28108,28108,28108,28108,28-
05 abr 2024108,11108,11108,11108,11108,11-
04 abr 2024106,99106,99106,99106,99106,99-
03 abr 2024108,34108,34108,34108,34108,34-
02 abr 2024108,02108,02108,02108,02108,02-
01 abr 2024109,40109,40109,40109,40109,40-
28 mar 2024110,23110,23110,23110,23110,23-
27 mar 2024110,07110,07110,07110,07110,07-
26 mar 2024109,11109,11109,11109,11109,11-
25 mar 2024109,01109,01109,01109,01109,01-
22 mar 2024109,76109,76109,76109,76109,76-
21 mar 2024110,46110,46110,46110,46110,46-
20 mar 2024109,80109,80109,80109,80109,80-
19 mar 2024109,17109,17109,17109,17109,17-
18 mar 2024108,70108,70108,70108,70108,70-
15 mar 2024108,18108,18108,18108,18108,18-
14 mar 2024108,05108,05108,05108,05108,05-
13 mar 2024108,76108,76108,76108,76108,76-
12 mar 2024109,16109,16109,16109,16109,16-
11 mar 2024108,46108,46108,46108,46108,46-
08 mar 2024108,58108,58108,58108,58108,58-
07 mar 2024109,16109,16109,16109,16109,16-
06 mar 2024108,39108,39108,39108,39108,39-
05 mar 2024107,23107,23107,23107,23107,23-
04 mar 2024108,67108,67108,67108,67108,67-
01 mar 2024108,66108,66108,66108,66108,66-
29 feb 2024108,00108,00108,00108,00108,00-
28 feb 2024107,92107,92107,92107,92107,92-
27 feb 2024107,39107,39107,39107,39107,39-
26 feb 2024107,04107,04107,04107,04107,04-
23 feb 2024107,56107,56107,56107,56107,56-
22 feb 2024106,55106,55106,55106,55106,55-
21 feb 2024104,70104,70104,70104,70104,70-
20 feb 2024104,80104,80104,80104,80104,80-
16 feb 2024105,51105,51105,51105,51105,51-
15 feb 2024106,30106,30106,30106,30106,30-
14 feb 2024105,58105,58105,58105,58105,58-
13 feb 2024104,12104,12104,12104,12104,12-
12 feb 2024105,87105,87105,87105,87105,87-
09 feb 2024106,17106,17106,17106,17106,17-
08 feb 2024105,81105,81105,81105,81105,81-
07 feb 2024105,46105,46105,46105,46105,46-
06 feb 2024104,93104,93104,93104,93104,93-
05 feb 2024104,55104,55104,55104,55104,55-
02 feb 2024104,58104,58104,58104,58104,58-
01 feb 2024104,36104,36104,36104,36104,36-
31 ene 2024102,96102,96102,96102,96102,96-
30 ene 2024104,46104,46104,46104,46104,46-
29 ene 2024104,58104,58104,58104,58104,58-
26 ene 2024103,69103,69103,69103,69103,69-
25 ene 2024103,82103,82103,82103,82103,82-
24 ene 2024103,56103,56103,56103,56103,56-
23 ene 2024104,33104,33104,33104,33104,33-
22 ene 2024104,27104,27104,27104,27104,27-
19 ene 2024103,31103,31103,31103,31103,31-
18 ene 2024102,33102,33102,33102,33102,33-
17 ene 2024101,30101,30101,30101,30101,30-
16 ene 2024101,78101,78101,78101,78101,78-
12 ene 2024102,61102,61102,61102,61102,61-
11 ene 2024102,65102,65102,65102,65102,65-
10 ene 2024102,40102,40102,40102,40102,40-
09 ene 2024101,57101,57101,57101,57101,57-
08 ene 2024101,80101,80101,80101,80101,80-
05 ene 2024100,08100,08100,08100,08100,08-
04 ene 2024100,39100,39100,39100,39100,39-
03 ene 2024100,34100,34100,34100,34100,34-
02 ene 2024102,52102,52102,52102,52102,52-
29 dic 2023103,99103,99103,99103,99103,99-
28 dic 2023104,53104,53104,53104,53104,53-
27 dic 2023104,15104,15104,15104,15104,15-
26 dic 2023104,07104,07104,07104,07104,07-
22 dic 2023103,70103,70103,70103,70103,70-
21 dic 2023102,68102,68102,68102,68102,68-
20 dic 2023101,33101,33101,33101,33101,33-
19 dic 2023102,83102,83102,83102,83102,83-
18 dic 2023102,56102,56102,56102,56102,56-
15 dic 2023102,04102,04102,04102,04102,04-
14 dic 2023102,78102,78102,78102,78102,78-
13 dic 2023102,88102,88102,88102,88102,88-
12 dic 2023101,08101,08101,08101,08101,08-
11 dic 2023100,40100,40100,40100,40100,40-
08 dic 202398,9798,9798,9798,9798,97-
07 dic 202398,4698,4698,4698,4698,46-
07 dic 20230 Dividendo
07 dic 20233.415 Plusvalía
06 dic 2023101,54101,54101,54101,5498,13-
05 dic 2023101,62101,62101,62101,6298,20-
04 dic 2023102,53102,53102,53102,5399,08-
01 dic 2023102,42102,42102,42102,4298,98-
30 nov 2023100,80100,80100,80100,8097,41-
29 nov 2023100,31100,31100,31100,3196,94-
28 nov 202399,9899,9899,9899,9896,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...