Mercados españoles cerrados en 2 hrs 50 min

Baron Growth Fund (BGRFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
87,50-0,62 (-0,70%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
24 mar 2022 - 24 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 2023------
23 mar 202387,5087,5087,5087,5087,50-
22 mar 202388,1288,1288,1288,1288,12-
21 mar 202389,9889,9889,9889,9889,98-
20 mar 202388,5388,5388,5388,5388,53-
17 mar 202387,2687,2687,2687,2687,26-
16 mar 202388,8388,8388,8388,8388,83-
15 mar 202387,4587,4587,4587,4587,45-
14 mar 202389,1489,1489,1489,1489,14-
13 mar 202387,3287,3287,3287,3287,32-
10 mar 202387,9087,9087,9087,9087,90-
09 mar 202390,5290,5290,5290,5290,52-
08 mar 202392,2392,2392,2392,2392,23-
07 mar 202392,2792,2792,2792,2792,27-
06 mar 202393,6593,6593,6593,6593,65-
03 mar 202393,9693,9693,9693,9693,96-
02 mar 202392,6792,6792,6792,6792,67-
01 mar 202391,8991,8991,8991,8991,89-
28 feb 202392,0292,0292,0292,0292,02-
27 feb 202391,8091,8091,8091,8091,80-
24 feb 202391,6191,6191,6191,6191,61-
23 feb 202392,5692,5692,5692,5692,56-
22 feb 202392,0492,0492,0492,0492,04-
21 feb 202392,2892,2892,2892,2892,28-
17 feb 202394,5394,5394,5394,5394,53-
16 feb 202393,7693,7693,7693,7693,76-
15 feb 202394,7894,7894,7894,7894,78-
14 feb 202393,7293,7293,7293,7293,72-
13 feb 202393,8693,8693,8693,8693,86-
10 feb 202392,4792,4792,4792,4792,47-
09 feb 202392,9292,9292,9292,9292,92-
08 feb 202393,5893,5893,5893,5893,58-
07 feb 202394,5894,5894,5894,5894,58-
06 feb 202393,1393,1393,1393,1393,13-
03 feb 202393,9993,9993,9993,9993,99-
02 feb 202395,0395,0395,0395,0395,03-
01 feb 202394,2394,2394,2394,2394,23-
31 ene 202392,7792,7792,7792,7792,77-
30 ene 202391,0891,0891,0891,0891,08-
27 ene 202391,9791,9791,9791,9791,97-
26 ene 202391,5891,5891,5891,5891,58-
25 ene 202390,9090,9090,9090,9090,90-
24 ene 202391,4391,4391,4391,4391,43-
23 ene 202391,5991,5991,5991,5991,59-
20 ene 202390,9090,9090,9090,9090,90-
19 ene 202389,4589,4589,4589,4589,45-
18 ene 202390,3290,3290,3290,3290,32-
17 ene 202391,2891,2891,2891,2891,28-
13 ene 202391,2091,2091,2091,2091,20-
12 ene 202390,5690,5690,5690,5690,56-
11 ene 202390,2890,2890,2890,2890,28-
10 ene 202388,8588,8588,8588,8588,85-
09 ene 202387,7587,7587,7587,7587,75-
06 ene 202387,2487,2487,2487,2487,24-
05 ene 202384,6684,6684,6684,6684,66-
04 ene 202386,2586,2586,2586,2586,25-
03 ene 202385,0485,0485,0485,0485,04-
30 dic 202284,9984,9984,9984,9984,99-
29 dic 202285,5785,5785,5785,5785,57-
28 dic 202283,3983,3983,3983,3983,39-
27 dic 202284,6884,6884,6884,6884,68-
23 dic 202284,9884,9884,9884,9884,98-
22 dic 202284,7584,7584,7584,7584,75-
21 dic 202285,9585,9585,9585,9585,95-
20 dic 202284,5484,5484,5484,5484,54-
19 dic 202284,5784,5784,5784,5784,57-
16 dic 202286,0186,0186,0186,0186,01-
15 dic 202286,9186,9186,9186,9186,91-
14 dic 202289,0789,0789,0789,0789,07-
13 dic 202290,1490,1490,1490,1490,14-
12 dic 202288,8288,8288,8288,8288,82-
09 dic 202288,0888,0888,0888,0888,08-
08 dic 202288,5588,5588,5588,5588,55-
08 dic 20220 Dividendo
08 dic 20225.119 Plusvalía
07 dic 202292,7192,7192,7192,7187,59-
06 dic 202293,0893,0893,0893,0887,94-
05 dic 202293,9993,9993,9993,9988,80-
02 dic 202296,5096,5096,5096,5091,17-
01 dic 202296,8996,8996,8996,8991,54-
30 nov 202295,8795,8795,8795,8790,58-
29 nov 202293,1893,1893,1893,1888,04-
28 nov 202293,3993,3993,3993,3988,23-
25 nov 202294,9294,9294,9294,9289,68-
23 nov 202294,3194,3194,3194,3189,10-
22 nov 202294,2394,2394,2394,2389,03-
21 nov 202293,0393,0393,0393,0387,89-
18 nov 202292,8892,8892,8892,8887,75-
17 nov 202292,1492,1492,1492,1487,05-
16 nov 202293,6893,6893,6893,6888,51-
15 nov 202293,8393,8393,8393,8388,65-
14 nov 202292,5892,5892,5892,5887,47-
11 nov 202293,6693,6693,6693,6688,49-
10 nov 202293,8593,8593,8593,8588,67-
09 nov 202288,7288,7288,7288,7283,82-
08 nov 202289,8789,8789,8789,8784,91-
07 nov 202289,4389,4389,4389,4384,49-
04 nov 202288,8688,8688,8688,8683,95-
03 nov 202287,8287,8287,8287,8282,97-
02 nov 202288,0688,0688,0688,0683,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...