Mercados españoles abiertos en 2 hrs 25 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.685,37 +512,22 (+1,31%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,36 +0,35 (+0,41%) Bitcoin EUR
57.660,88 +411,30 (+0,72%)
Baron Durable Advantage Retail (BDAFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 24 jun 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 21 jun 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 20 jun 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 18 jun 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 17 jun 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 14 jun 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 13 jun 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 12 jun 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 11 jun 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 10 jun 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 07 jun 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 06 jun 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 05 jun 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 04 jun 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 03 jun 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 31 may 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 30 may 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 29 may 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 28 may 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 24 may 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 23 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 22 may 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 21 may 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 20 may 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 17 may 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 16 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 15 may 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 14 may 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 13 may 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 10 may 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 09 may 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 08 may 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 07 may 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 06 may 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 03 may 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 02 may 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 01 may 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 30 abr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 29 abr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 26 abr 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 25 abr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 24 abr 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 23 abr 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 22 abr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 19 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 18 abr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 17 abr 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 16 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 15 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 12 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 11 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 10 abr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 09 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 08 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 05 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 04 abr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 03 abr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 02 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 01 abr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 28 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 27 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 26 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 25 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 22 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 21 mar 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 20 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 19 mar 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 18 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 15 mar 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 14 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 13 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 12 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 11 mar 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 08 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 07 mar 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 06 mar 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 05 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 04 mar 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 01 mar 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 29 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 28 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 27 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 26 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 23 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 22 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 21 feb 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 20 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 16 feb 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 15 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 14 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 13 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 12 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 09 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 08 feb 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 07 feb 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 06 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 05 feb 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 02 feb 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 01 feb 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 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.