Mercados españoles cerrados

Baron Global Advantage R6 (BGLUX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,20+0,55 (+1,79%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202431,2031,2031,2031,2031,20-
25 abr 202430,6530,6530,6530,6530,65-
24 abr 202430,8030,8030,8030,8030,80-
23 abr 202430,9030,9030,9030,9030,90-
22 abr 202430,2130,2130,2130,2130,21-
19 abr 202429,8329,8329,8329,8329,83-
18 abr 202430,4930,4930,4930,4930,49-
17 abr 202430,7130,7130,7130,7130,71-
16 abr 202431,1131,1131,1131,1131,11-
15 abr 202431,0431,0431,0431,0431,04-
12 abr 202431,6131,6131,6131,6131,61-
11 abr 202432,1632,1632,1632,1632,16-
10 abr 202431,7731,7731,7731,7731,77-
09 abr 202432,1032,1032,1032,1032,10-
08 abr 202432,0232,0232,0232,0232,02-
05 abr 202431,9731,9731,9731,9731,97-
04 abr 202431,6431,6431,6431,6431,64-
03 abr 202432,1732,1732,1732,1732,17-
02 abr 202432,3132,3132,3132,3132,31-
01 abr 202432,6232,6232,6232,6232,62-
28 mar 202432,6332,6332,6332,6332,63-
27 mar 202432,7132,7132,7132,7132,71-
26 mar 202432,8332,8332,8332,8332,83-
25 mar 202432,7532,7532,7532,7532,75-
22 mar 202432,7232,7232,7232,7232,72-
21 mar 202432,7832,7832,7832,7832,78-
20 mar 202432,6732,6732,6732,6732,67-
19 mar 202432,0032,0032,0032,0032,00-
18 mar 202431,9031,9031,9031,9031,90-
15 mar 202431,6731,6731,6731,6731,67-
14 mar 202432,0432,0432,0432,0432,04-
13 mar 202432,6532,6532,6532,6532,65-
12 mar 202432,6732,6732,6732,6732,67-
11 mar 202432,1132,1132,1132,1132,11-
08 mar 202432,2932,2932,2932,2932,29-
07 mar 202432,7332,7332,7332,7332,73-
06 mar 202432,2932,2932,2932,2932,29-
05 mar 202431,9031,9031,9031,9031,90-
04 mar 202432,6832,6832,6832,6832,68-
01 mar 202432,7532,7532,7532,7532,75-
29 feb 202432,4332,4332,4332,4332,43-
28 feb 202433,3833,3833,3833,3833,38-
27 feb 202433,5633,5633,5633,5633,56-
26 feb 202433,5133,5133,5133,5133,51-
23 feb 202433,4033,4033,4033,4033,40-
22 feb 202433,5933,5933,5933,5933,59-
21 feb 202432,3932,3932,3932,3932,39-
20 feb 202432,9832,9832,9832,9832,98-
16 feb 202433,5233,5233,5233,5233,52-
15 feb 202433,8333,8333,8333,8333,83-
14 feb 202433,5433,5433,5433,5433,54-
13 feb 202432,6832,6832,6832,6832,68-
12 feb 202433,9333,9333,9333,9333,93-
09 feb 202434,0434,0434,0434,0434,04-
08 feb 202433,1533,1533,1533,1533,15-
07 feb 202432,5832,5832,5832,5832,58-
06 feb 202432,1532,1532,1532,1532,15-
05 feb 202432,3132,3132,3132,3132,31-
02 feb 202432,4832,4832,4832,4832,48-
01 feb 202431,6931,6931,6931,6931,69-
31 ene 202431,3531,3531,3531,3531,35-
30 ene 202432,0432,0432,0432,0432,04-
29 ene 202432,4032,4032,4032,4032,40-
26 ene 202432,0132,0132,0132,0132,01-
25 ene 202431,9031,9031,9031,9031,90-
24 ene 202432,1132,1132,1132,1132,11-
23 ene 202432,2132,2132,2132,2132,21-
22 ene 202432,2232,2232,2232,2232,22-
19 ene 202431,8631,8631,8631,8631,86-
18 ene 202431,1731,1731,1731,1731,17-
17 ene 202431,1031,1031,1031,1031,10-
16 ene 202431,5231,5231,5231,5231,52-
12 ene 202431,6631,6631,6631,6631,66-
11 ene 202431,6031,6031,6031,6031,60-
10 ene 202431,5531,5531,5531,5531,55-
09 ene 202431,4131,4131,4131,4131,41-
08 ene 202431,2431,2431,2431,2431,24-
05 ene 202430,3730,3730,3730,3730,37-
04 ene 202430,1030,1030,1030,1030,10-
03 ene 202429,9229,9229,9229,9229,92-
02 ene 202430,5730,5730,5730,5730,57-
29 dic 202331,5131,5131,5131,5131,51-
28 dic 202331,7931,7931,7931,7931,79-
27 dic 202331,8731,8731,8731,8731,87-
26 dic 202331,7031,7031,7031,7031,70-
22 dic 202331,4631,4631,4631,4631,46-
21 dic 202331,4431,4431,4431,4431,44-
20 dic 202330,9330,9330,9330,9330,93-
19 dic 202332,0432,0432,0432,0432,04-
18 dic 202331,6931,6931,6931,6931,69-
15 dic 202331,5931,5931,5931,5931,59-
14 dic 202331,5231,5231,5231,5231,52-
13 dic 202330,8030,8030,8030,8030,80-
12 dic 202330,3030,3030,3030,3030,30-
11 dic 202330,1630,1630,1630,1630,16-
08 dic 202329,8829,8829,8829,8829,88-
07 dic 202329,7129,7129,7129,7129,71-
06 dic 202329,3729,3729,3729,3729,37-
05 dic 202329,4929,4929,4929,4929,49-
04 dic 202329,9929,9929,9929,9929,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...