Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.111,71 +3.198,43 (+5,82%)
BBH Partner Fund - International Eq I (BBHLX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:33PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 01 may 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 30 abr 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
| 29 abr 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 26 abr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 25 abr 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 24 abr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 23 abr 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 22 abr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 19 abr 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 18 abr 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 17 abr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 16 abr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 15 abr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 12 abr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 11 abr 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 10 abr 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 09 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 08 abr 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 05 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 04 abr 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 03 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 02 abr 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 01 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 28 mar 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 27 mar 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
| 26 mar 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 25 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 22 mar 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 21 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 20 mar 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 19 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 18 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 15 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 14 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 13 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 12 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 11 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 08 mar 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 07 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 06 mar 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 05 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 04 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 01 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 29 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 28 feb 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 27 feb 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 26 feb 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 23 feb 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 22 feb 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 21 feb 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 20 feb 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
| 16 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 15 feb 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 14 feb 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 13 feb 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 12 feb 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 09 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 08 feb 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 07 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 06 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 05 feb 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 02 feb 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 01 feb 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 31 ene 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 30 ene 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 29 ene 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 26 ene 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 25 ene 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 24 ene 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 23 ene 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 22 ene 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 19 ene 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 18 ene 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 17 ene 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 16 ene 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 12 ene 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 11 ene 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 10 ene 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 09 ene 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 08 ene 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 05 ene 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 04 ene 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 03 ene 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 02 ene 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 29 dic 2023 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 28 dic 2023 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 27 dic 2023 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 26 dic 2023 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 22 dic 2023 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 21 dic 2023 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 20 dic 2023 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 19 dic 2023 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 18 dic 2023 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 15 dic 2023 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 14 dic 2023 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 14 dic 2023 | 0.137 Dividendo | |||||
| 13 dic 2023 | 15,05 | 15,05 | 15,05 | 15,05 | 14,91 | - |
| 12 dic 2023 | 14,92 | 14,92 | 14,92 | 14,92 | 14,78 | - |
| *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.