Mercados españoles cerrados

Baillie Gifford Emerging Markets Eqs 2 (BGEHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,71-0,10 (-0,46%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202420,7120,7120,7120,7120,71-
20 jun 202420,8120,8120,8120,8120,81-
18 jun 202420,7920,7920,7920,7920,79-
17 jun 202420,6120,6120,6120,6120,61-
14 jun 202420,4620,4620,4620,4620,46-
13 jun 202420,4720,4720,4720,4720,47-
12 jun 202420,5020,5020,5020,5020,50-
11 jun 202420,2620,2620,2620,2620,26-
10 jun 202420,4220,4220,4220,4220,42-
07 jun 202420,3120,3120,3120,3120,31-
06 jun 202420,5020,5020,5020,5020,50-
05 jun 202420,4120,4120,4120,4120,41-
04 jun 202420,0520,0520,0520,0520,05-
03 jun 202420,2920,2920,2920,2920,29-
31 may 202420,1420,1420,1420,1420,14-
30 may 202420,3720,3720,3720,3720,37-
29 may 202420,4320,4320,4320,4320,43-
28 may 202420,7920,7920,7920,7920,79-
24 may 202420,7520,7520,7520,7520,75-
23 may 202420,6920,6920,6920,6920,69-
22 may 202420,8220,8220,8220,8220,82-
21 may 202420,8720,8720,8720,8720,87-
20 may 202421,0221,0221,0221,0221,02-
17 may 202421,0721,0721,0721,0721,07-
16 may 202421,0221,0221,0221,0221,02-
15 may 202420,8620,8620,8620,8620,86-
14 may 202420,7320,7320,7320,7320,73-
13 may 202420,6020,6020,6020,6020,60-
10 may 202420,4920,4920,4920,4920,49-
09 may 202420,4220,4220,4220,4220,42-
08 may 202420,4020,4020,4020,4020,40-
07 may 202420,3920,3920,3920,3920,39-
06 may 202420,4120,4120,4120,4120,41-
03 may 202420,3220,3220,3220,3220,32-
02 may 202420,0720,0720,0720,0720,07-
01 may 202419,5719,5719,5719,5719,57-
30 abr 202419,6319,6319,6319,6319,63-
29 abr 202419,8619,8619,8619,8619,86-
26 abr 202419,7719,7719,7719,7719,77-
25 abr 202419,4519,4519,4519,4519,45-
24 abr 202419,4219,4219,4219,4219,42-
23 abr 202419,3319,3319,3319,3319,33-
22 abr 202419,1419,1419,1419,1419,14-
19 abr 202418,8918,8918,8918,8918,89-
18 abr 202419,0519,0519,0519,0519,05-
17 abr 202418,9818,9818,9818,9818,98-
16 abr 202419,0419,0419,0419,0419,04-
15 abr 202419,2219,2219,2219,2219,22-
12 abr 202419,4419,4419,4419,4419,44-
11 abr 202419,9019,9019,9019,9019,90-
10 abr 202419,7819,7819,7819,7819,78-
09 abr 202419,8519,8519,8519,8519,85-
08 abr 202419,7819,7819,7819,7819,78-
05 abr 202419,7719,7719,7719,7719,77-
04 abr 202419,6719,6719,6719,6719,67-
03 abr 202419,7119,7119,7119,7119,71-
02 abr 202419,6719,6719,6719,6719,67-
01 abr 202419,5919,5919,5919,5919,59-
28 mar 202419,4819,4819,4819,4819,48-
27 mar 202419,4519,4519,4519,4519,45-
26 mar 202419,3319,3319,3319,3319,33-
25 mar 202419,2719,2719,2719,2719,27-
22 mar 202419,3319,3319,3319,3319,33-
21 mar 202419,4719,4719,4719,4719,47-
20 mar 202419,3819,3819,3819,3819,38-
19 mar 202419,1419,1419,1419,1419,14-
18 mar 202419,2519,2519,2519,2519,25-
15 mar 202419,2019,2019,2019,2019,20-
14 mar 202419,3819,3819,3819,3819,38-
13 mar 202419,4719,4719,4719,4719,47-
12 mar 202419,5219,5219,5219,5219,52-
11 mar 202419,2819,2819,2819,2819,28-
08 mar 202419,2719,2719,2719,2719,27-
07 mar 202419,4019,4019,4019,4019,40-
06 mar 202419,2719,2719,2719,2719,27-
05 mar 202419,0019,0019,0019,0019,00-
04 mar 202419,1919,1919,1919,1919,19-
01 mar 202419,1419,1419,1419,1419,14-
29 feb 202418,9518,9518,9518,9518,95-
28 feb 202418,9018,9018,9018,9018,90-
27 feb 202419,1519,1519,1519,1519,15-
26 feb 202419,1319,1319,1319,1319,13-
23 feb 202419,1819,1819,1819,1819,18-
22 feb 202419,3219,3219,3219,3219,32-
21 feb 202419,0519,0519,0519,0519,05-
20 feb 202418,9718,9718,9718,9718,97-
16 feb 202419,0319,0319,0319,0319,03-
15 feb 202418,9918,9918,9918,9918,99-
14 feb 202418,8718,8718,8718,8718,87-
13 feb 202418,6918,6918,6918,6918,69-
12 feb 202418,9318,9318,9318,9318,93-
09 feb 202418,8618,8618,8618,8618,86-
08 feb 202418,7918,7918,7918,7918,79-
07 feb 202418,8718,8718,8718,8718,87-
06 feb 202418,8218,8218,8218,8218,82-
05 feb 202418,5018,5018,5018,5018,50-
02 feb 202418,4918,4918,4918,4918,49-
01 feb 202418,4418,4418,4418,4418,44-
31 ene 202418,1918,1918,1918,1918,19-
30 ene 202418,3018,3018,3018,3018,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...