Mercados españoles cerrados en 1 hr 30 mins

Baillie Gifford Long Term Global Growth Fund (BGLTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,37+0,28 (+0,92%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024------
02 jul 202430,3730,3730,3730,3730,37-
01 jul 202430,0930,0930,0930,0930,09-
28 jun 202430,1030,1030,1030,1030,10-
27 jun 202430,3230,3230,3230,3230,32-
26 jun 202430,2330,2330,2330,2330,23-
25 jun 202430,1730,1730,1730,1730,17-
24 jun 202429,8029,8029,8029,8029,80-
21 jun 202430,1030,1030,1030,1030,10-
20 jun 202430,1830,1830,1830,1830,18-
18 jun 202430,2630,2630,2630,2630,26-
17 jun 202430,2330,2330,2330,2330,23-
14 jun 202430,1430,1430,1430,1430,14-
13 jun 202430,2330,2330,2330,2330,23-
12 jun 202430,4830,4830,4830,4830,48-
11 jun 202430,0030,0030,0030,0030,00-
10 jun 202430,0330,0330,0330,0330,03-
07 jun 202429,9229,9229,9229,9229,92-
06 jun 202430,3730,3730,3730,3730,37-
05 jun 202430,2530,2530,2530,2530,25-
04 jun 202429,5929,5929,5929,5929,59-
03 jun 202429,5929,5929,5929,5929,59-
31 may 202429,3229,3229,3229,3229,32-
30 may 202429,6029,6029,6029,6029,60-
29 may 202429,8229,8229,8229,8229,82-
28 may 202430,1130,1130,1130,1130,11-
24 may 202430,0330,0330,0330,0330,03-
23 may 202429,8029,8029,8029,8029,80-
22 may 202429,7529,7529,7529,7529,75-
21 may 202429,7129,7129,7129,7129,71-
20 may 202429,8329,8329,8329,8329,83-
17 may 202429,6329,6329,6329,6329,63-
16 may 202429,5929,5929,5929,5929,59-
15 may 202429,4929,4929,4929,4929,49-
14 may 202428,9928,9928,9928,9928,99-
13 may 202428,8428,8428,8428,8428,84-
10 may 202428,7128,7128,7128,7128,71-
09 may 202428,9028,9028,9028,9028,90-
08 may 202428,8728,8728,8728,8728,87-
07 may 202429,2829,2829,2829,2829,28-
06 may 202429,4229,4229,4229,4229,42-
03 may 202429,0929,0929,0929,0929,09-
02 may 202428,7328,7328,7328,7328,73-
01 may 202427,8027,8027,8027,8027,80-
30 abr 202427,8927,8927,8927,8927,89-
29 abr 202428,5128,5128,5128,5128,51-
26 abr 202428,4028,4028,4028,4028,40-
25 abr 202428,0628,0628,0628,0628,06-
24 abr 202428,2228,2228,2228,2228,22-
23 abr 202428,3028,3028,3028,3028,30-
22 abr 202427,4927,4927,4927,4927,49-
19 abr 202427,0127,0127,0127,0127,01-
18 abr 202427,7727,7727,7727,7727,77-
17 abr 202427,9227,9227,9227,9227,92-
16 abr 202428,2828,2828,2828,2828,28-
15 abr 202428,1328,1328,1328,1328,13-
12 abr 202428,6328,6328,6328,6328,63-
11 abr 202429,2829,2829,2829,2829,28-
10 abr 202428,9528,9528,9528,9528,95-
09 abr 202429,2229,2229,2229,2229,22-
08 abr 202429,0929,0929,0929,0929,09-
05 abr 202429,0429,0429,0429,0429,04-
04 abr 202428,6328,6328,6328,6328,63-
03 abr 202429,0629,0629,0629,0629,06-
02 abr 202428,9628,9628,9628,9628,96-
01 abr 202429,1729,1729,1729,1729,17-
28 mar 202429,1029,1029,1029,1029,10-
27 mar 202429,1229,1229,1229,1229,12-
26 mar 202429,1929,1929,1929,1929,19-
25 mar 202429,2029,2029,2029,2029,20-
22 mar 202429,0629,0629,0629,0629,06-
21 mar 202429,1229,1229,1229,1229,12-
20 mar 202429,2129,2129,2129,2129,21-
19 mar 202428,8228,8228,8228,8228,82-
18 mar 202428,9128,9128,9128,9128,91-
15 mar 202428,6528,6528,6528,6528,65-
14 mar 202428,9228,9228,9228,9228,92-
13 mar 202429,3629,3629,3629,3629,36-
12 mar 202429,5229,5229,5229,5229,52-
11 mar 202429,0029,0029,0029,0029,00-
08 mar 202428,9728,9728,9728,9728,97-
07 mar 202429,3129,3129,3129,3129,31-
06 mar 202428,9128,9128,9128,9128,91-
05 mar 202428,5028,5028,5028,5028,50-
04 mar 202429,0129,0129,0129,0129,01-
01 mar 202429,1229,1229,1229,1229,12-
29 feb 202428,5528,5528,5528,5528,55-
28 feb 202428,2828,2828,2828,2828,28-
27 feb 202428,4628,4628,4628,4628,46-
26 feb 202428,3228,3228,3228,3228,32-
23 feb 202428,2528,2528,2528,2528,25-
22 feb 202428,5228,5228,5228,5228,52-
21 feb 202427,5827,5827,5827,5827,58-
20 feb 202427,7427,7427,7427,7427,74-
16 feb 202428,2828,2828,2828,2828,28-
15 feb 202428,3028,3028,3028,3028,30-
14 feb 202428,0328,0328,0328,0328,03-
13 feb 202427,3827,3827,3827,3827,38-
12 feb 202428,1028,1028,1028,1028,10-
09 feb 202428,1628,1628,1628,1628,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...