Mercados españoles cerrados

Baillie Gifford International Growth 5 (BGEVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,08-0,07 (-0,51%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202413,1513,1513,1513,1513,15-
27 jun 202413,1513,1513,1513,1513,15-
26 jun 202413,2113,2113,2113,2113,21-
25 jun 202413,2413,2413,2413,2413,24-
24 jun 202413,1813,1813,1813,1813,18-
21 jun 202413,1413,1413,1413,1413,14-
20 jun 202413,2013,2013,2013,2013,20-
18 jun 202413,2313,2313,2313,2313,23-
17 jun 202413,2513,2513,2513,2513,25-
14 jun 202413,2313,2313,2313,2313,23-
13 jun 202413,3413,3413,3413,3413,34-
12 jun 202413,5213,5213,5213,5213,52-
11 jun 202413,3513,3513,3513,3513,35-
10 jun 202413,4513,4513,4513,4513,45-
07 jun 202413,3913,3913,3913,3913,39-
06 jun 202413,6313,6313,6313,6313,63-
05 jun 202413,5613,5613,5613,5613,56-
04 jun 202413,3313,3313,3313,3313,33-
03 jun 202413,3813,3813,3813,3813,38-
31 may 202413,3013,3013,3013,3013,30-
30 may 202413,2713,2713,2713,2713,27-
29 may 202413,2413,2413,2413,2413,24-
28 may 202413,4513,4513,4513,4513,45-
24 may 202413,4613,4613,4613,4613,46-
23 may 202413,3613,3613,3613,3613,36-
22 may 202413,4113,4113,4113,4113,41-
21 may 202413,4813,4813,4813,4813,48-
20 may 202413,5913,5913,5913,5913,59-
17 may 202413,4913,4913,4913,4913,49-
16 may 202413,5013,5013,5013,5013,50-
15 may 202413,5513,5513,5513,5513,55-
14 may 202413,3113,3113,3113,3113,31-
13 may 202413,1613,1613,1613,1613,16-
10 may 202413,1713,1713,1713,1713,17-
09 may 202413,1413,1413,1413,1413,14-
08 may 202413,0813,0813,0813,0813,08-
07 may 202413,1513,1513,1513,1513,15-
06 may 202413,1713,1713,1713,1713,17-
03 may 202413,0813,0813,0813,0813,08-
02 may 202412,8312,8312,8312,8312,83-
01 may 202412,5012,5012,5012,5012,50-
30 abr 202412,5012,5012,5012,5012,50-
29 abr 202412,7412,7412,7412,7412,74-
26 abr 202412,7112,7112,7112,7112,71-
25 abr 202412,5512,5512,5512,5512,55-
24 abr 202412,6912,6912,6912,6912,69-
23 abr 202412,7412,7412,7412,7412,74-
22 abr 202412,4212,4212,4212,4212,42-
19 abr 202412,2512,2512,2512,2512,25-
18 abr 202412,4112,4112,4112,4112,41-
17 abr 202412,5312,5312,5312,5312,53-
16 abr 202412,6212,6212,6212,6212,62-
15 abr 202412,6412,6412,6412,6412,64-
12 abr 202412,7312,7312,7312,7312,73-
11 abr 202413,0513,0513,0513,0513,05-
10 abr 202412,9412,9412,9412,9412,94-
09 abr 202413,1313,1313,1313,1313,13-
08 abr 202413,0713,0713,0713,0713,07-
05 abr 202413,0213,0213,0213,0213,02-
04 abr 202412,9512,9512,9512,9512,95-
03 abr 202413,0613,0613,0613,0613,06-
02 abr 202413,0113,0113,0113,0113,01-
01 abr 202413,0513,0513,0513,0513,05-
28 mar 202413,0213,0213,0213,0213,02-
27 mar 202413,0813,0813,0813,0813,08-
26 mar 202413,0813,0813,0813,0813,08-
25 mar 202413,1013,1013,1013,1013,10-
22 mar 202413,1313,1313,1313,1313,13-
21 mar 202413,1613,1613,1613,1613,16-
20 mar 202413,1413,1413,1413,1413,14-
19 mar 202412,9512,9512,9512,9512,95-
18 mar 202412,9612,9612,9612,9612,96-
15 mar 202412,9412,9412,9412,9412,94-
14 mar 202413,0913,0913,0913,0913,09-
13 mar 202413,2713,2713,2713,2713,27-
12 mar 202413,2713,2713,2713,2713,27-
11 mar 202413,0513,0513,0513,0513,05-
08 mar 202413,0413,0413,0413,0413,04-
07 mar 202413,2213,2213,2213,2213,22-
06 mar 202413,0513,0513,0513,0513,05-
05 mar 202412,8712,8712,8712,8712,87-
04 mar 202413,0513,0513,0513,0513,05-
01 mar 202413,1513,1513,1513,1513,15-
29 feb 202412,9512,9512,9512,9512,95-
28 feb 202412,9412,9412,9412,9412,94-
27 feb 202413,0413,0413,0413,0413,04-
26 feb 202412,9512,9512,9512,9512,95-
23 feb 202412,9412,9412,9412,9412,94-
22 feb 202413,0613,0613,0613,0613,06-
21 feb 202412,8112,8112,8112,8112,81-
20 feb 202412,7512,7512,7512,7512,75-
16 feb 202412,8612,8612,8612,8612,86-
15 feb 202412,8412,8412,8412,8412,84-
14 feb 202412,6512,6512,6512,6512,65-
13 feb 202412,4112,4112,4112,4112,41-
12 feb 202412,7212,7212,7212,7212,72-
09 feb 202412,7412,7412,7412,7412,74-
08 feb 202412,6112,6112,6112,6112,61-
07 feb 202412,4612,4612,4612,4612,46-
06 feb 202412,3312,3312,3312,3312,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...