Mercados españoles abiertos en 7 hrs 34 min

Baron Growth Retail (BGRFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
94,36-1,72 (-1,79%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024------
22 may 202496,0896,0896,0896,0896,08-
21 may 202496,3296,3296,3296,3296,32-
20 may 202496,6996,6996,6996,6996,69-
17 may 202496,7296,7296,7296,7296,72-
16 may 202496,0596,0596,0596,0596,05-
15 may 202495,8395,8395,8395,8395,83-
14 may 202495,0495,0495,0495,0495,04-
13 may 202494,5594,5594,5594,5594,55-
10 may 202494,7894,7894,7894,7894,78-
09 may 202494,4594,4594,4594,4594,45-
08 may 202493,4593,4593,4593,4593,45-
07 may 202494,2594,2594,2594,2594,25-
06 may 202493,9793,9793,9793,9793,97-
03 may 202492,6792,6792,6792,6792,67-
02 may 202492,0292,0292,0292,0292,02-
01 may 202491,8491,8491,8491,8491,84-
30 abr 202490,7490,7490,7490,7490,74-
29 abr 202492,3392,3392,3392,3392,33-
26 abr 202492,3992,3992,3992,3992,39-
25 abr 202493,0893,0893,0893,0893,08-
24 abr 202494,0094,0094,0094,0094,00-
23 abr 202493,1693,1693,1693,1693,16-
22 abr 202494,0394,0394,0394,0394,03-
19 abr 202493,1593,1593,1593,1593,15-
18 abr 202492,8792,8792,8792,8792,87-
17 abr 202493,1493,1493,1493,1493,14-
16 abr 202493,9193,9193,9193,9193,91-
15 abr 202494,2294,2294,2294,2294,22-
12 abr 202495,5895,5895,5895,5895,58-
11 abr 202497,1897,1897,1897,1897,18-
10 abr 202497,3197,3197,3197,3197,31-
09 abr 202499,2099,2099,2099,2099,20-
08 abr 202499,2299,2299,2299,2299,22-
05 abr 202498,4798,4798,4798,4798,47-
04 abr 202497,0797,0797,0797,0797,07-
03 abr 202498,0498,0498,0498,0498,04-
02 abr 202497,9697,9697,9697,9697,96-
01 abr 202499,8899,8899,8899,8899,88-
28 mar 2024100,88100,88100,88100,88100,88-
27 mar 2024100,70100,70100,70100,70100,70-
26 mar 202499,5999,5999,5999,5999,59-
25 mar 202499,2999,2999,2999,2999,29-
22 mar 202499,6699,6699,6699,6699,66-
21 mar 2024100,59100,59100,59100,59100,59-
20 mar 2024100,76100,76100,76100,76100,76-
19 mar 2024100,06100,06100,06100,06100,06-
18 mar 202499,5399,5399,5399,5399,53-
15 mar 202499,2399,2399,2399,2399,23-
14 mar 202498,8898,8898,8898,8898,88-
13 mar 202499,7299,7299,7299,7299,72-
12 mar 2024100,10100,10100,10100,10100,10-
11 mar 202499,5999,5999,5999,5999,59-
08 mar 202499,0899,0899,0899,0899,08-
07 mar 202499,3899,3899,3899,3899,38-
06 mar 202499,4699,4699,4699,4699,46-
05 mar 202498,1698,1698,1698,1698,16-
04 mar 202498,8698,8698,8698,8698,86-
01 mar 202499,0199,0199,0199,0199,01-
29 feb 202498,6398,6398,6398,6398,63-
28 feb 202498,8098,8098,8098,8098,80-
27 feb 202498,0298,0298,0298,0298,02-
26 feb 202497,8697,8697,8697,8697,86-
23 feb 202498,6098,6098,6098,6098,60-
22 feb 202497,8797,8797,8797,8797,87-
21 feb 202496,5996,5996,5996,5996,59-
20 feb 202496,4796,4796,4796,4796,47-
16 feb 202497,4497,4497,4497,4497,44-
15 feb 202497,4697,4697,4697,4697,46-
14 feb 202496,9696,9696,9696,9696,96-
13 feb 202495,8395,8395,8395,8395,83-
12 feb 202497,8997,8997,8997,8997,89-
09 feb 202498,1298,1298,1298,1298,12-
08 feb 202497,2197,2197,2197,2197,21-
07 feb 202497,2197,2197,2197,2197,21-
06 feb 202496,5696,5696,5696,5696,56-
05 feb 202496,3396,3396,3396,3396,33-
02 feb 202497,0297,0297,0297,0297,02-
01 feb 202497,1697,1697,1697,1697,16-
31 ene 202496,4896,4896,4896,4896,48-
30 ene 202497,2897,2897,2897,2897,28-
29 ene 202496,3396,3396,3396,3396,33-
26 ene 202495,7095,7095,7095,7095,70-
25 ene 202495,7495,7495,7495,7495,74-
24 ene 202495,7095,7095,7095,7095,70-
23 ene 202496,3296,3296,3296,3296,32-
22 ene 202496,3096,3096,3096,3096,30-
19 ene 202495,4295,4295,4295,4295,42-
18 ene 202494,5494,5494,5494,5494,54-
17 ene 202493,5093,5093,5093,5093,50-
16 ene 202493,8093,8093,8093,8093,80-
12 ene 202494,5194,5194,5194,5194,51-
11 ene 202494,5394,5394,5394,5394,53-
10 ene 202494,4794,4794,4794,4794,47-
09 ene 202493,5293,5293,5293,5293,52-
08 ene 202494,1994,1994,1994,1994,19-
05 ene 202492,7492,7492,7492,7492,74-
04 ene 202493,4493,4493,4493,4493,44-
03 ene 202492,9592,9592,9592,9592,95-
02 ene 202494,7894,7894,7894,7894,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...