Mercados españoles cerrados en 29 mins

Baron Fifth Avenue Growth Instl (BFTIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,92-0,73 (-1,53%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024------
08 may 202446,9246,9246,9246,9246,92-
07 may 202447,6547,6547,6547,6547,65-
06 may 202448,1048,1048,1048,1048,10-
03 may 202447,1147,1147,1147,1147,11-
02 may 202446,5646,5646,5646,5646,56-
01 may 202445,6345,6345,6345,6345,63-
30 abr 202445,6745,6745,6745,6745,67-
29 abr 202446,7546,7546,7546,7546,75-
26 abr 202446,6446,6446,6446,6446,64-
25 abr 202445,6345,6345,6345,6345,63-
24 abr 202446,3146,3146,3146,3146,31-
23 abr 202446,4746,4746,4746,4746,47-
22 abr 202445,2345,2345,2345,2345,23-
19 abr 202444,6044,6044,6044,6044,60-
18 abr 202446,1346,1346,1346,1346,13-
17 abr 202446,3146,3146,3146,3146,31-
16 abr 202447,0247,0247,0247,0247,02-
15 abr 202446,8546,8546,8546,8546,85-
12 abr 202448,0748,0748,0748,0748,07-
11 abr 202448,9248,9248,9248,9248,92-
10 abr 202448,1848,1848,1848,1848,18-
09 abr 202448,4748,4748,4748,4748,47-
08 abr 202448,4548,4548,4548,4548,45-
05 abr 202448,4648,4648,4648,4648,46-
04 abr 202447,5947,5947,5947,5947,59-
03 abr 202448,3648,3648,3648,3648,36-
02 abr 202448,4248,4248,4248,4248,42-
01 abr 202448,8848,8848,8848,8848,88-
28 mar 202448,8248,8248,8248,8248,82-
27 mar 202448,9448,9448,9448,9448,94-
26 mar 202449,1649,1649,1649,1649,16-
25 mar 202449,2749,2749,2749,2749,27-
22 mar 202449,2949,2949,2949,2949,29-
21 mar 202449,2049,2049,2049,2049,20-
20 mar 202448,9448,9448,9448,9448,94-
19 mar 202448,1248,1248,1248,1248,12-
18 mar 202447,9247,9247,9247,9247,92-
15 mar 202447,4347,4347,4347,4347,43-
14 mar 202448,1748,1748,1748,1748,17-
13 mar 202448,7648,7648,7648,7648,76-
12 mar 202448,9348,9348,9348,9348,93-
11 mar 202447,7747,7747,7747,7747,77-
08 mar 202448,2948,2948,2948,2948,29-
07 mar 202449,1049,1049,1049,1049,10-
06 mar 202448,1248,1248,1248,1248,12-
05 mar 202447,4147,4147,4147,4147,41-
04 mar 202448,6948,6948,6948,6948,69-
01 mar 202448,8548,8548,8548,8548,85-
29 feb 202448,2548,2548,2548,2548,25-
28 feb 202448,7348,7348,7348,7348,73-
27 feb 202448,9748,9748,9748,9748,97-
26 feb 202448,9048,9048,9048,9048,90-
23 feb 202448,6848,6848,6848,6848,68-
22 feb 202448,8448,8448,8448,8448,84-
21 feb 202446,8346,8346,8346,8346,83-
20 feb 202447,5347,5347,5347,5347,53-
16 feb 202448,5948,5948,5948,5948,59-
15 feb 202448,8448,8448,8448,8448,84-
14 feb 202448,6748,6748,6748,6748,67-
13 feb 202447,5247,5247,5247,5247,52-
12 feb 202448,8248,8248,8248,8248,82-
09 feb 202449,2049,2049,2049,2049,20-
08 feb 202448,0048,0048,0048,0048,00-
07 feb 202447,4547,4547,4547,4547,45-
06 feb 202446,6846,6846,6846,6846,68-
05 feb 202446,8646,8646,8646,8646,86-
02 feb 202447,0347,0347,0347,0347,03-
01 feb 202445,2245,2245,2245,2245,22-
31 ene 202444,6544,6544,6544,6544,65-
30 ene 202445,6645,6645,6645,6645,66-
29 ene 202446,0446,0446,0446,0446,04-
26 ene 202445,0045,0045,0045,0045,00-
25 ene 202444,9444,9444,9444,9444,94-
24 ene 202445,0645,0645,0645,0645,06-
23 ene 202445,0445,0445,0445,0445,04-
22 ene 202444,9244,9244,9244,9244,92-
19 ene 202444,5244,5244,5244,5244,52-
18 ene 202443,6243,6243,6243,6243,62-
17 ene 202443,2143,2143,2143,2143,21-
16 ene 202443,6243,6243,6243,6243,62-
12 ene 202443,7343,7343,7343,7343,73-
11 ene 202443,8043,8043,8043,8043,80-
10 ene 202443,7243,7243,7243,7243,72-
09 ene 202443,0743,0743,0743,0743,07-
08 ene 202442,7442,7442,7442,7442,74-
05 ene 202441,4341,4341,4341,4341,43-
04 ene 202441,1141,1141,1141,1141,11-
03 ene 202441,2441,2441,2441,2441,24-
02 ene 202442,0842,0842,0842,0842,08-
29 dic 202343,3543,3543,3543,3543,35-
28 dic 202343,7143,7143,7143,7143,71-
27 dic 202343,7943,7943,7943,7943,79-
26 dic 202343,6243,6243,6243,6243,62-
22 dic 202343,2543,2543,2543,2543,25-
21 dic 202343,3243,3243,3243,3243,32-
20 dic 202342,6142,6142,6142,6142,61-
19 dic 202343,8243,8243,8243,8243,82-
18 dic 202343,4543,4543,4543,4543,45-
15 dic 202343,0743,0743,0743,0743,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...