Mercados españoles cerrados

Baron Discovery R6 (BDFUX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,95-0,01 (-0,04%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024------
07 may 202427,9527,9527,9527,9527,95-
06 may 202427,9627,9627,9627,9627,96-
03 may 202427,4327,4327,4327,4327,43-
02 may 202427,1727,1727,1727,1727,17-
01 may 202426,7826,7826,7826,7826,78-
30 abr 202426,7726,7726,7726,7726,77-
29 abr 202427,2227,2227,2227,2227,22-
26 abr 202427,0927,0927,0927,0927,09-
25 abr 202426,9126,9126,9126,9126,91-
24 abr 202427,0727,0727,0727,0727,07-
23 abr 202427,0127,0127,0127,0127,01-
22 abr 202426,4326,4326,4326,4326,43-
19 abr 202426,2726,2726,2726,2726,27-
18 abr 202426,6426,6426,6426,6426,64-
17 abr 202426,6926,6926,6926,6926,69-
16 abr 202427,0527,0527,0527,0527,05-
15 abr 202427,1227,1227,1227,1227,12-
12 abr 202427,6727,6727,6727,6727,67-
11 abr 202428,2828,2828,2828,2828,28-
10 abr 202428,0728,0728,0728,0728,07-
09 abr 202428,7228,7228,7228,7228,72-
08 abr 202428,5428,5428,5428,5428,54-
05 abr 202428,3328,3328,3328,3328,33-
04 abr 202428,1128,1128,1128,1128,11-
03 abr 202428,4028,4028,4028,4028,40-
02 abr 202428,4128,4128,4128,4128,41-
01 abr 202428,9328,9328,9328,9328,93-
28 mar 202429,2929,2929,2929,2929,29-
27 mar 202429,1429,1429,1429,1429,14-
26 mar 202428,8528,8528,8528,8528,85-
25 mar 202428,7728,7728,7728,7728,77-
22 mar 202428,7828,7828,7828,7828,78-
21 mar 202429,1029,1029,1029,1029,10-
20 mar 202428,6828,6828,6828,6828,68-
19 mar 202428,2228,2228,2228,2228,22-
18 mar 202427,9627,9627,9627,9627,96-
15 mar 202427,8027,8027,8027,8027,80-
14 mar 202428,0028,0028,0028,0028,00-
13 mar 202428,6028,6028,6028,6028,60-
12 mar 202428,6628,6628,6628,6628,66-
11 mar 202428,5728,5728,5728,5728,57-
08 mar 202428,8428,8428,8428,8428,84-
07 mar 202428,9428,9428,9428,9428,94-
06 mar 202428,6928,6928,6928,6928,69-
05 mar 202428,3528,3528,3528,3528,35-
04 mar 202429,3329,3329,3329,3329,33-
01 mar 202429,3229,3229,3229,3229,32-
29 feb 202429,2329,2329,2329,2329,23-
28 feb 202429,1129,1129,1129,1129,11-
27 feb 202428,9228,9228,9228,9228,92-
26 feb 202428,7928,7928,7928,7928,79-
23 feb 202428,6728,6728,6728,6728,67-
22 feb 202428,5828,5828,5828,5828,58-
21 feb 202428,3228,3228,3228,3228,32-
20 feb 202428,7828,7828,7828,7828,78-
16 feb 202429,3729,3729,3729,3729,37-
15 feb 202429,4529,4529,4529,4529,45-
14 feb 202429,1229,1229,1229,1229,12-
13 feb 202428,3328,3328,3328,3328,33-
12 feb 202429,2429,2429,2429,2429,24-
09 feb 202429,2129,2129,2129,2129,21-
08 feb 202428,6728,6728,6728,6728,67-
07 feb 202428,1428,1428,1428,1428,14-
06 feb 202428,1028,1028,1028,1028,10-
05 feb 202427,7627,7627,7627,7627,76-
02 feb 202428,0028,0028,0028,0028,00-
01 feb 202427,9327,9327,9327,9327,93-
31 ene 202427,4027,4027,4027,4027,40-
30 ene 202428,0528,0528,0528,0528,05-
29 ene 202428,3328,3328,3328,3328,33-
26 ene 202427,7227,7227,7227,7227,72-
25 ene 202427,8527,8527,8527,8527,85-
24 ene 202427,7127,7127,7127,7127,71-
23 ene 202428,0928,0928,0928,0928,09-
22 ene 202428,1328,1328,1328,1328,13-
19 ene 202427,6127,6127,6127,6127,61-
18 ene 202427,2627,2627,2627,2627,26-
17 ene 202426,9226,9226,9226,9226,92-
16 ene 202427,1227,1227,1227,1227,12-
12 ene 202427,2127,2127,2127,2127,21-
11 ene 202427,2127,2127,2127,2127,21-
10 ene 202427,1927,1927,1927,1927,19-
09 ene 202427,0927,0927,0927,0927,09-
08 ene 202427,2127,2127,2127,2127,21-
05 ene 202426,4726,4726,4726,4726,47-
04 ene 202426,4626,4626,4626,4626,46-
03 ene 202426,5526,5526,5526,5526,55-
02 ene 202427,5027,5027,5027,5027,50-
29 dic 202328,0128,0128,0128,0128,01-
28 dic 202328,4128,4128,4128,4128,41-
27 dic 202328,3928,3928,3928,3928,39-
26 dic 202328,3628,3628,3628,3628,36-
22 dic 202328,1228,1228,1228,1228,12-
21 dic 202327,9527,9527,9527,9527,95-
20 dic 202327,4427,4427,4427,4427,44-
19 dic 202328,0328,0328,0328,0328,03-
18 dic 202327,6827,6827,6827,6827,68-
15 dic 202327,6427,6427,6427,6427,64-
14 dic 202327,7727,7727,7727,7727,77-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...