Mercados españoles cerrados

Baillie Gifford Developed EAFE All Cap 2 (BGPTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,46-0,20 (-1,60%)
Al cierre: 06:25PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024------
29 abr 202412,6612,6612,6612,6612,66-
26 abr 202412,5812,5812,5812,5812,58-
25 abr 202412,4512,4512,4512,4512,45-
24 abr 202412,5412,5412,5412,5412,54-
23 abr 202412,5512,5512,5512,5512,55-
22 abr 202412,3112,3112,3112,3112,31-
19 abr 202412,1412,1412,1412,1412,14-
18 abr 202412,3012,3012,3012,3012,30-
17 abr 202412,4112,4112,4112,4112,41-
16 abr 202412,5012,5012,5012,5012,50-
15 abr 202412,5512,5512,5512,5512,55-
12 abr 202412,6112,6112,6112,6112,61-
11 abr 202412,9112,9112,9112,9112,91-
10 abr 202412,8212,8212,8212,8212,82-
09 abr 202413,0313,0313,0313,0313,03-
08 abr 202413,0013,0013,0013,0013,00-
05 abr 202412,9512,9512,9512,9512,95-
04 abr 202412,8812,8812,8812,8812,88-
03 abr 202413,0313,0313,0313,0313,03-
02 abr 202412,9512,9512,9512,9512,95-
01 abr 202413,0313,0313,0313,0313,03-
28 mar 202413,0513,0513,0513,0513,05-
27 mar 202413,1213,1213,1213,1213,12-
26 mar 202413,0513,0513,0513,0513,05-
25 mar 202413,0613,0613,0613,0613,06-
22 mar 202413,1713,1713,1713,1713,17-
21 mar 202413,2313,2313,2313,2313,23-
20 mar 202413,2313,2313,2313,2313,23-
19 mar 202413,0813,0813,0813,0813,08-
18 mar 202413,0813,0813,0813,0813,08-
15 mar 202413,1113,1113,1113,1113,11-
14 mar 202413,1213,1213,1213,1213,12-
13 mar 202413,2013,2013,2013,2013,20-
12 mar 202413,2613,2613,2613,2613,26-
11 mar 202413,1113,1113,1113,1113,11-
08 mar 202413,1513,1513,1513,1513,15-
07 mar 202413,2613,2613,2613,2613,26-
06 mar 202413,1413,1413,1413,1413,14-
05 mar 202412,9412,9412,9412,9412,94-
04 mar 202413,0813,0813,0813,0813,08-
01 mar 202413,1013,1013,1013,1013,10-
29 feb 202412,9612,9612,9612,9612,96-
28 feb 202412,9312,9312,9312,9312,93-
27 feb 202412,9812,9812,9812,9812,98-
26 feb 202412,9712,9712,9712,9712,97-
23 feb 202412,9812,9812,9812,9812,98-
22 feb 202412,9712,9712,9712,9712,97-
21 feb 202412,8012,8012,8012,8012,80-
20 feb 202412,7512,7512,7512,7512,75-
16 feb 202412,7812,7812,7812,7812,78-
15 feb 202412,7212,7212,7212,7212,72-
14 feb 202412,6112,6112,6112,6112,61-
13 feb 202412,4812,4812,4812,4812,48-
12 feb 202412,7312,7312,7312,7312,73-
09 feb 202412,7012,7012,7012,7012,70-
08 feb 202412,6312,6312,6312,6312,63-
07 feb 202412,5512,5512,5512,5512,55-
06 feb 202412,5412,5412,5412,5412,54-
05 feb 202412,4412,4412,4412,4412,44-
02 feb 202412,5312,5312,5312,5312,53-
01 feb 202412,6412,6412,6412,6412,64-
31 ene 202412,4212,4212,4212,4212,42-
30 ene 202412,5312,5312,5312,5312,53-
29 ene 202412,5612,5612,5612,5612,56-
26 ene 202412,5012,5012,5012,5012,50-
25 ene 202412,3412,3412,3412,3412,34-
24 ene 202412,3312,3312,3312,3312,33-
23 ene 202412,2412,2412,2412,2412,24-
22 ene 202412,1912,1912,1912,1912,19-
19 ene 202412,1612,1612,1612,1612,16-
18 ene 202412,1212,1212,1212,1212,12-
17 ene 202411,9811,9811,9811,9811,98-
16 ene 202412,1612,1612,1612,1612,16-
12 ene 202412,3812,3812,3812,3812,38-
11 ene 202412,3812,3812,3812,3812,38-
10 ene 202412,3712,3712,3712,3712,37-
09 ene 202412,2512,2512,2512,2512,25-
08 ene 202412,3412,3412,3412,3412,34-
05 ene 202412,1612,1612,1612,1612,16-
04 ene 202412,2312,2312,2312,2312,23-
03 ene 202412,2512,2512,2512,2512,25-
02 ene 202412,4712,4712,4712,4712,47-
29 dic 202312,7212,7212,7212,7212,72-
28 dic 202312,7212,7212,7212,7212,72-
28 dic 20230.09 Dividendo
27 dic 202312,8412,8412,8412,8412,75-
26 dic 202312,7212,7212,7212,7212,63-
22 dic 202312,7112,7112,7112,7112,62-
21 dic 202312,7112,7112,7112,7112,62-
20 dic 202312,5112,5112,5112,5112,42-
19 dic 202312,6512,6512,6512,6512,56-
18 dic 202312,5012,5012,5012,5012,41-
15 dic 202312,6312,6312,6312,6312,54-
14 dic 202312,6312,6312,6312,6312,54-
13 dic 202312,3912,3912,3912,3912,30-
12 dic 202312,2212,2212,2212,2212,13-
11 dic 202312,2212,2212,2212,2212,13-
08 dic 202312,1512,1512,1512,1512,06-
07 dic 202312,1112,1112,1112,1112,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...