Mercados españoles abiertos en 37 mins

Baron Focused Growth Retail (BFGFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,39+0,10 (+0,28%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202435,3935,3935,3935,3935,39-
30 abr 202435,2935,2935,2935,2935,29-
29 abr 202435,9135,9135,9135,9135,91-
26 abr 202435,4235,4235,4235,4235,42-
25 abr 202435,4335,4335,4335,4335,43-
24 abr 202435,4235,4235,4235,4235,42-
23 abr 202435,0935,0935,0935,0935,09-
22 abr 202434,7934,7934,7934,7934,79-
19 abr 202434,6534,6534,6534,6534,65-
18 abr 202434,8334,8334,8334,8334,83-
17 abr 202435,0735,0735,0735,0735,07-
16 abr 202435,2135,2135,2135,2135,21-
15 abr 202435,3735,3735,3735,3735,37-
12 abr 202435,9835,9835,9835,9835,98-
11 abr 202436,5736,5736,5736,5736,57-
10 abr 202436,4636,4636,4636,4636,46-
09 abr 202437,0437,0437,0437,0437,04-
08 abr 202436,9336,9336,9336,9336,93-
05 abr 202436,7036,7036,7036,7036,70-
04 abr 202436,2136,2136,2136,2136,21-
03 abr 202436,5036,5036,5036,5036,50-
02 abr 202436,3336,3336,3336,3336,33-
01 abr 202436,8336,8336,8336,8336,83-
28 mar 202437,0437,0437,0437,0437,04-
27 mar 202437,0037,0037,0037,0037,00-
26 mar 202436,8036,8036,8036,8036,80-
25 mar 202436,2136,2136,2136,2136,21-
22 mar 202436,3036,3036,3036,3036,30-
21 mar 202436,5636,5636,5636,5636,56-
20 mar 202436,5936,5936,5936,5936,59-
19 mar 202436,2036,2036,2036,2036,20-
18 mar 202436,1536,1536,1536,1536,15-
15 mar 202435,8835,8835,8835,8835,88-
14 mar 202435,8135,8135,8135,8135,81-
13 mar 202436,2136,2136,2136,2136,21-
12 mar 202436,3736,3736,3736,3736,37-
11 mar 202436,4636,4636,4636,4636,46-
08 mar 202436,2936,2936,2936,2936,29-
07 mar 202436,3636,3636,3636,3636,36-
06 mar 202436,2936,2936,2936,2936,29-
05 mar 202436,2236,2236,2236,2236,22-
04 mar 202436,5936,5936,5936,5936,59-
01 mar 202436,8436,8436,8436,8436,84-
29 feb 202436,8236,8236,8236,8236,82-
28 feb 202436,8736,8736,8736,8736,87-
27 feb 202436,7036,7036,7036,7036,70-
26 feb 202436,5536,5536,5536,5536,55-
23 feb 202436,6636,6636,6636,6636,66-
22 feb 202436,3636,3636,3636,3636,36-
21 feb 202436,1436,1436,1436,1436,14-
20 feb 202436,0036,0036,0036,0036,00-
16 feb 202436,3136,3136,3136,3136,31-
15 feb 202436,6636,6636,6636,6636,66-
14 feb 202436,1836,1836,1836,1836,18-
13 feb 202435,6935,6935,6935,6935,69-
12 feb 202436,4536,4536,4536,4536,45-
09 feb 202436,4336,4336,4336,4336,43-
08 feb 202436,2036,2036,2036,2036,20-
07 feb 202435,9735,9735,9735,9735,97-
06 feb 202435,7035,7035,7035,7035,70-
05 feb 202435,3535,3535,3535,3535,35-
02 feb 202435,7735,7735,7735,7735,77-
01 feb 202435,6535,6535,6535,6535,65-
31 ene 202435,3235,3235,3235,3235,32-
30 ene 202435,7535,7535,7535,7535,75-
29 ene 202435,7735,7735,7735,7735,77-
26 ene 202435,3635,3635,3635,3635,36-
25 ene 202435,3535,3535,3535,3535,35-
24 ene 202435,6435,6435,6435,6435,64-
23 ene 202435,7935,7935,7935,7935,79-
22 ene 202435,8335,8335,8335,8335,83-
19 ene 202435,7335,7335,7335,7335,73-
18 ene 202435,4035,4035,4035,4035,40-
17 ene 202435,2135,2135,2135,2135,21-
16 ene 202435,4535,4535,4535,4535,45-
12 ene 202435,6835,6835,6835,6835,68-
11 ene 202435,8735,8735,8735,8735,87-
10 ene 202436,0036,0036,0036,0036,00-
09 ene 202435,7935,7935,7935,7935,79-
08 ene 202436,0836,0836,0836,0836,08-
05 ene 202435,5635,5635,5635,5635,56-
04 ene 202435,6035,6035,6035,6035,60-
03 ene 202435,5135,5135,5135,5135,51-
02 ene 202436,2436,2436,2436,2436,24-
29 dic 202336,4536,4536,4536,4536,45-
28 dic 202336,8136,8136,8136,8136,81-
27 dic 202336,9236,9236,9236,9236,92-
26 dic 202336,8336,8336,8336,8336,83-
22 dic 202336,6436,6436,6436,6436,64-
21 dic 202336,4836,4836,4836,4836,48-
20 dic 202335,8935,8935,8935,8935,89-
19 dic 202336,5636,5636,5636,5636,56-
18 dic 202336,1436,1436,1436,1436,14-
15 dic 202335,9635,9635,9635,9635,96-
14 dic 202336,2236,2236,2236,2236,22-
13 dic 202335,7935,7935,7935,7935,79-
12 dic 202335,3135,3135,3135,3135,31-
11 dic 202335,3235,3235,3235,3235,32-
08 dic 202334,5234,5234,5234,5234,52-
07 dic 202334,2734,2734,2734,2734,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...