Mercados españoles abiertos en 4 hrs 39 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.369,12 +295,14 (+0,78%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
84,23 +0,35 (+0,42%) Bitcoin EUR
58.291,32 +1.189,09 (+2,08%)
Baron Fifth Avenue Growth R6 (BFTUX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 46,93 | 46,93 | 46,93 | 46,93 | 46,93 | - |
| 08 may 2024 | 46,91 | 46,91 | 46,91 | 46,91 | 46,91 | - |
| 07 may 2024 | 47,64 | 47,64 | 47,64 | 47,64 | 47,64 | - |
| 06 may 2024 | 48,09 | 48,09 | 48,09 | 48,09 | 48,09 | - |
| 03 may 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
| 02 may 2024 | 46,54 | 46,54 | 46,54 | 46,54 | 46,54 | - |
| 01 may 2024 | 45,62 | 45,62 | 45,62 | 45,62 | 45,62 | - |
| 30 abr 2024 | 45,66 | 45,66 | 45,66 | 45,66 | 45,66 | - |
| 29 abr 2024 | 46,74 | 46,74 | 46,74 | 46,74 | 46,74 | - |
| 26 abr 2024 | 46,63 | 46,63 | 46,63 | 46,63 | 46,63 | - |
| 25 abr 2024 | 45,62 | 45,62 | 45,62 | 45,62 | 45,62 | - |
| 24 abr 2024 | 46,30 | 46,30 | 46,30 | 46,30 | 46,30 | - |
| 23 abr 2024 | 46,46 | 46,46 | 46,46 | 46,46 | 46,46 | - |
| 22 abr 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | - |
| 19 abr 2024 | 44,60 | 44,60 | 44,60 | 44,60 | 44,60 | - |
| 18 abr 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 46,12 | - |
| 17 abr 2024 | 46,30 | 46,30 | 46,30 | 46,30 | 46,30 | - |
| 16 abr 2024 | 47,01 | 47,01 | 47,01 | 47,01 | 47,01 | - |
| 15 abr 2024 | 46,84 | 46,84 | 46,84 | 46,84 | 46,84 | - |
| 12 abr 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
| 11 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 48,91 | - |
| 10 abr 2024 | 48,17 | 48,17 | 48,17 | 48,17 | 48,17 | - |
| 09 abr 2024 | 48,46 | 48,46 | 48,46 | 48,46 | 48,46 | - |
| 08 abr 2024 | 48,44 | 48,44 | 48,44 | 48,44 | 48,44 | - |
| 05 abr 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
| 04 abr 2024 | 47,58 | 47,58 | 47,58 | 47,58 | 47,58 | - |
| 03 abr 2024 | 48,35 | 48,35 | 48,35 | 48,35 | 48,35 | - |
| 02 abr 2024 | 48,41 | 48,41 | 48,41 | 48,41 | 48,41 | - |
| 01 abr 2024 | 48,87 | 48,87 | 48,87 | 48,87 | 48,87 | - |
| 28 mar 2024 | 48,81 | 48,81 | 48,81 | 48,81 | 48,81 | - |
| 27 mar 2024 | 48,93 | 48,93 | 48,93 | 48,93 | 48,93 | - |
| 26 mar 2024 | 49,15 | 49,15 | 49,15 | 49,15 | 49,15 | - |
| 25 mar 2024 | 49,26 | 49,26 | 49,26 | 49,26 | 49,26 | - |
| 22 mar 2024 | 49,28 | 49,28 | 49,28 | 49,28 | 49,28 | - |
| 21 mar 2024 | 49,19 | 49,19 | 49,19 | 49,19 | 49,19 | - |
| 20 mar 2024 | 48,93 | 48,93 | 48,93 | 48,93 | 48,93 | - |
| 19 mar 2024 | 48,11 | 48,11 | 48,11 | 48,11 | 48,11 | - |
| 18 mar 2024 | 47,91 | 47,91 | 47,91 | 47,91 | 47,91 | - |
| 15 mar 2024 | 47,42 | 47,42 | 47,42 | 47,42 | 47,42 | - |
| 14 mar 2024 | 48,16 | 48,16 | 48,16 | 48,16 | 48,16 | - |
| 13 mar 2024 | 48,75 | 48,75 | 48,75 | 48,75 | 48,75 | - |
| 12 mar 2024 | 48,92 | 48,92 | 48,92 | 48,92 | 48,92 | - |
| 11 mar 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
| 08 mar 2024 | 48,28 | 48,28 | 48,28 | 48,28 | 48,28 | - |
| 07 mar 2024 | 49,09 | 49,09 | 49,09 | 49,09 | 49,09 | - |
| 06 mar 2024 | 48,11 | 48,11 | 48,11 | 48,11 | 48,11 | - |
| 05 mar 2024 | 47,40 | 47,40 | 47,40 | 47,40 | 47,40 | - |
| 04 mar 2024 | 48,68 | 48,68 | 48,68 | 48,68 | 48,68 | - |
| 01 mar 2024 | 48,84 | 48,84 | 48,84 | 48,84 | 48,84 | - |
| 29 feb 2024 | 48,24 | 48,24 | 48,24 | 48,24 | 48,24 | - |
| 28 feb 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 48,72 | - |
| 27 feb 2024 | 48,96 | 48,96 | 48,96 | 48,96 | 48,96 | - |
| 26 feb 2024 | 48,88 | 48,88 | 48,88 | 48,88 | 48,88 | - |
| 23 feb 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
| 22 feb 2024 | 48,83 | 48,83 | 48,83 | 48,83 | 48,83 | - |
| 21 feb 2024 | 46,82 | 46,82 | 46,82 | 46,82 | 46,82 | - |
| 20 feb 2024 | 47,52 | 47,52 | 47,52 | 47,52 | 47,52 | - |
| 16 feb 2024 | 48,58 | 48,58 | 48,58 | 48,58 | 48,58 | - |
| 15 feb 2024 | 48,83 | 48,83 | 48,83 | 48,83 | 48,83 | - |
| 14 feb 2024 | 48,66 | 48,66 | 48,66 | 48,66 | 48,66 | - |
| 13 feb 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
| 12 feb 2024 | 48,81 | 48,81 | 48,81 | 48,81 | 48,81 | - |
| 09 feb 2024 | 49,19 | 49,19 | 49,19 | 49,19 | 49,19 | - |
| 08 feb 2024 | 47,99 | 47,99 | 47,99 | 47,99 | 47,99 | - |
| 07 feb 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
| 06 feb 2024 | 46,67 | 46,67 | 46,67 | 46,67 | 46,67 | - |
| 05 feb 2024 | 46,85 | 46,85 | 46,85 | 46,85 | 46,85 | - |
| 02 feb 2024 | 47,02 | 47,02 | 47,02 | 47,02 | 47,02 | - |
| 01 feb 2024 | 45,21 | 45,21 | 45,21 | 45,21 | 45,21 | - |
| 31 ene 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,64 | - |
| 30 ene 2024 | 45,65 | 45,65 | 45,65 | 45,65 | 45,65 | - |
| 29 ene 2024 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
| 26 ene 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
| 25 ene 2024 | 44,93 | 44,93 | 44,93 | 44,93 | 44,93 | - |
| 24 ene 2024 | 45,05 | 45,05 | 45,05 | 45,05 | 45,05 | - |
| 23 ene 2024 | 45,03 | 45,03 | 45,03 | 45,03 | 45,03 | - |
| 22 ene 2024 | 44,91 | 44,91 | 44,91 | 44,91 | 44,91 | - |
| 19 ene 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
| 18 ene 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
| 17 ene 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
| 16 ene 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
| 12 ene 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
| 11 ene 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
| 10 ene 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | - |
| 09 ene 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
| 08 ene 2024 | 42,73 | 42,73 | 42,73 | 42,73 | 42,73 | - |
| 05 ene 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
| 04 ene 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 41,10 | - |
| 03 ene 2024 | 41,23 | 41,23 | 41,23 | 41,23 | 41,23 | - |
| 02 ene 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
| 29 dic 2023 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
| 28 dic 2023 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
| 27 dic 2023 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
| 26 dic 2023 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
| 22 dic 2023 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
| 21 dic 2023 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
| 20 dic 2023 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
| 19 dic 2023 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
| 18 dic 2023 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
| 15 dic 2023 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
| *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.