Mercados españoles cerrados en 2 hrs 49 min

William Blair Growth R6 (BGFRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,48+0,08 (+0,56%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202414,4814,4814,4814,4814,48-
20 jun 202414,4014,4014,4014,4014,40-
18 jun 202414,3814,3814,3814,3814,38-
17 jun 202414,4214,4214,4214,4214,42-
14 jun 202414,3814,3814,3814,3814,38-
13 jun 202414,4114,4114,4114,4114,41-
12 jun 202414,5114,5114,5114,5114,51-
11 jun 202414,3814,3814,3814,3814,38-
10 jun 202414,3914,3914,3914,3914,39-
07 jun 202414,3514,3514,3514,3514,35-
06 jun 202414,4114,4114,4114,4114,41-
05 jun 202414,3714,3714,3714,3714,37-
04 jun 202414,1614,1614,1614,1614,16-
03 jun 202414,1714,1714,1714,1714,17-
31 may 202414,1414,1414,1414,1414,14-
30 may 202414,1614,1614,1614,1614,16-
29 may 202414,3414,3414,3414,3414,34-
28 may 202414,4614,4614,4614,4614,46-
24 may 202414,4614,4614,4614,4614,46-
23 may 202414,4114,4114,4114,4114,41-
22 may 202414,5014,5014,5014,5014,50-
21 may 202414,5714,5714,5714,5714,57-
20 may 202414,5714,5714,5714,5714,57-
17 may 202414,4714,4714,4714,4714,47-
16 may 202414,4314,4314,4314,4314,43-
15 may 202414,4614,4614,4614,4614,46-
14 may 202414,2414,2414,2414,2414,24-
13 may 202414,1314,1314,1314,1314,13-
10 may 202414,1514,1514,1514,1514,15-
09 may 202414,1714,1714,1714,1714,17-
08 may 202414,0714,0714,0714,0714,07-
07 may 202414,1714,1714,1714,1714,17-
06 may 202414,1514,1514,1514,1514,15-
03 may 202413,9513,9513,9513,9513,95-
02 may 202413,7813,7813,7813,7813,78-
01 may 202413,5913,5913,5913,5913,59-
30 abr 202413,6313,6313,6313,6313,63-
29 abr 202413,9113,9113,9113,9113,91-
26 abr 202413,9513,9513,9513,9513,95-
25 abr 202413,6713,6713,6713,6713,67-
24 abr 202413,7313,7313,7313,7313,73-
23 abr 202413,7713,7713,7713,7713,77-
22 abr 202413,5513,5513,5513,5513,55-
19 abr 202413,4313,4313,4313,4313,43-
18 abr 202413,6013,6013,6013,6013,60-
17 abr 202413,6213,6213,6213,6213,62-
16 abr 202413,7313,7313,7313,7313,73-
15 abr 202413,6913,6913,6913,6913,69-
12 abr 202413,8913,8913,8913,8913,89-
11 abr 202414,1614,1614,1614,1614,16-
10 abr 202414,0214,0214,0214,0214,02-
09 abr 202414,1614,1614,1614,1614,16-
08 abr 202414,0914,0914,0914,0914,09-
05 abr 202414,0714,0714,0714,0714,07-
04 abr 202413,8913,8913,8913,8913,89-
03 abr 202414,1014,1014,1014,1014,10-
02 abr 202414,0814,0814,0814,0814,08-
01 abr 202414,2414,2414,2414,2414,24-
28 mar 202414,2614,2614,2614,2614,26-
27 mar 202414,2114,2114,2114,2114,21-
26 mar 202414,1414,1414,1414,1414,14-
25 mar 202414,1514,1514,1514,1514,15-
22 mar 202414,2314,2314,2314,2314,23-
21 mar 202414,2414,2414,2414,2414,24-
20 mar 202414,2114,2114,2114,2114,21-
19 mar 202414,0914,0914,0914,0914,09-
18 mar 202414,0314,0314,0314,0314,03-
15 mar 202413,9513,9513,9513,9513,95-
14 mar 202414,0514,0514,0514,0514,05-
13 mar 202414,0714,0714,0714,0714,07-
12 mar 202414,1014,1014,1014,1014,10-
11 mar 202413,9313,9313,9313,9313,93-
08 mar 202413,9913,9913,9913,9913,99-
07 mar 202414,1014,1014,1014,1014,10-
06 mar 202413,9113,9113,9113,9113,91-
05 mar 202413,8713,8713,8713,8713,87-
04 mar 202414,0614,0614,0614,0614,06-
01 mar 202414,1014,1014,1014,1014,10-
29 feb 202414,0114,0114,0114,0114,01-
28 feb 202413,8413,8413,8413,8413,84-
27 feb 202413,8613,8613,8613,8613,86-
26 feb 202413,8113,8113,8113,8113,81-
23 feb 202413,8413,8413,8413,8413,84-
22 feb 202413,8213,8213,8213,8213,82-
21 feb 202413,4613,4613,4613,4613,46-
20 feb 202413,5813,5813,5813,5813,58-
16 feb 202413,7213,7213,7213,7213,72-
15 feb 202413,8013,8013,8013,8013,80-
14 feb 202413,7713,7713,7713,7713,77-
13 feb 202413,5813,5813,5813,5813,58-
12 feb 202413,8513,8513,8513,8513,85-
09 feb 202413,9013,9013,9013,9013,90-
08 feb 202413,7113,7113,7113,7113,71-
07 feb 202413,7013,7013,7013,7013,70-
06 feb 202413,5413,5413,5413,5413,54-
05 feb 202413,5113,5113,5113,5113,51-
02 feb 202413,5713,5713,5713,5713,57-
01 feb 202413,4013,4013,4013,4013,40-
31 ene 202413,1913,1913,1913,1913,19-
30 ene 202413,4713,4713,4713,4713,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...