Mercados españoles cerrados

Baron FinTech Retail (BFINX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,62-0,01 (-0,07%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202414,6214,6214,6214,6214,62-
27 jun 202414,6314,6314,6314,6314,63-
26 jun 202414,5914,5914,5914,5914,59-
25 jun 202414,6014,6014,6014,6014,60-
24 jun 202414,5714,5714,5714,5714,57-
21 jun 202414,5414,5414,5414,5414,54-
20 jun 202414,4914,4914,4914,4914,49-
18 jun 202414,3714,3714,3714,3714,37-
17 jun 202414,3314,3314,3314,3314,33-
14 jun 202414,2614,2614,2614,2614,26-
13 jun 202414,2714,2714,2714,2714,27-
12 jun 202414,4014,4014,4014,4014,40-
11 jun 202414,3314,3314,3314,3314,33-
10 jun 202414,3714,3714,3714,3714,37-
07 jun 202414,3514,3514,3514,3514,35-
06 jun 202414,4214,4214,4214,4214,42-
05 jun 202414,4314,4314,4314,4314,43-
04 jun 202414,2414,2414,2414,2414,24-
03 jun 202414,2714,2714,2714,2714,27-
31 may 202414,3614,3614,3614,3614,36-
30 may 202414,2714,2714,2714,2714,27-
29 may 202414,3314,3314,3314,3314,33-
28 may 202414,5014,5014,5014,5014,50-
24 may 202414,6114,6114,6114,6114,61-
23 may 202414,5714,5714,5714,5714,57-
22 may 202414,7514,7514,7514,7514,75-
21 may 202414,8114,8114,8114,8114,81-
20 may 202414,8414,8414,8414,8414,84-
17 may 202414,8114,8114,8114,8114,81-
16 may 202414,7614,7614,7614,7614,76-
15 may 202414,7714,7714,7714,7714,77-
14 may 202414,6014,6014,6014,6014,60-
13 may 202414,5214,5214,5214,5214,52-
10 may 202414,6114,6114,6114,6114,61-
09 may 202414,6014,6014,6014,6014,60-
08 may 202414,5914,5914,5914,5914,59-
07 may 202414,6314,6314,6314,6314,63-
06 may 202414,5414,5414,5414,5414,54-
03 may 202414,2814,2814,2814,2814,28-
02 may 202414,1314,1314,1314,1314,13-
01 may 202413,9913,9913,9913,9913,99-
30 abr 202413,9913,9913,9913,9913,99-
29 abr 202414,1514,1514,1514,1514,15-
26 abr 202414,1414,1414,1414,1414,14-
25 abr 202414,1514,1514,1514,1514,15-
24 abr 202414,2514,2514,2514,2514,25-
23 abr 202414,2714,2714,2714,2714,27-
22 abr 202414,1414,1414,1414,1414,14-
19 abr 202414,0014,0014,0014,0014,00-
18 abr 202413,9913,9913,9913,9913,99-
17 abr 202414,0514,0514,0514,0514,05-
16 abr 202414,0514,0514,0514,0514,05-
15 abr 202414,1114,1114,1114,1114,11-
12 abr 202414,3214,3214,3214,3214,32-
11 abr 202414,5414,5414,5414,5414,54-
10 abr 202414,5414,5414,5414,5414,54-
09 abr 202414,7614,7614,7614,7614,76-
08 abr 202414,8214,8214,8214,8214,82-
05 abr 202414,7414,7414,7414,7414,74-
04 abr 202414,5514,5514,5514,5514,55-
03 abr 202414,7214,7214,7214,7214,72-
02 abr 202414,7514,7514,7514,7514,75-
01 abr 202414,8714,8714,8714,8714,87-
28 mar 202414,9714,9714,9714,9714,97-
27 mar 202414,9314,9314,9314,9314,93-
26 mar 202414,8814,8814,8814,8814,88-
25 mar 202414,8514,8514,8514,8514,85-
22 mar 202414,9014,9014,9014,9014,90-
21 mar 202415,0815,0815,0815,0815,08-
20 mar 202415,0315,0315,0315,0315,03-
19 mar 202414,9014,9014,9014,9014,90-
18 mar 202414,8314,8314,8314,8314,83-
15 mar 202414,7714,7714,7714,7714,77-
14 mar 202414,8314,8314,8314,8314,83-
13 mar 202414,9214,9214,9214,9214,92-
12 mar 202414,9414,9414,9414,9414,94-
11 mar 202414,8214,8214,8214,8214,82-
08 mar 202414,8114,8114,8114,8114,81-
07 mar 202414,8514,8514,8514,8514,85-
06 mar 202414,8014,8014,8014,8014,80-
05 mar 202414,6914,6914,6914,6914,69-
04 mar 202414,8814,8814,8814,8814,88-
01 mar 202414,9114,9114,9114,9114,91-
29 feb 202414,8714,8714,8714,8714,87-
28 feb 202415,0015,0015,0015,0015,00-
27 feb 202414,9914,9914,9914,9914,99-
26 feb 202415,0015,0015,0015,0015,00-
23 feb 202415,0115,0115,0115,0115,01-
22 feb 202414,9414,9414,9414,9414,94-
21 feb 202414,6614,6614,6614,6614,66-
20 feb 202414,7014,7014,7014,7014,70-
16 feb 202414,8414,8414,8414,8414,84-
15 feb 202414,9614,9614,9614,9614,96-
14 feb 202414,7814,7814,7814,7814,78-
13 feb 202414,5514,5514,5514,5514,55-
12 feb 202414,7914,7914,7914,7914,79-
09 feb 202414,8314,8314,8314,8314,83-
08 feb 202414,7014,7014,7014,7014,70-
07 feb 202414,6814,6814,6814,6814,68-
06 feb 202414,5414,5414,5414,5414,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...