Mercados españoles cerrados

Baron Growth Fund (BGRFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
97,61+2,22 (+2,33%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202497,6197,6197,6197,6197,61-
25 jul 202495,3995,3995,3995,3995,39-
24 jul 202494,3094,3094,3094,3094,30-
23 jul 202495,8595,8595,8595,8595,85-
22 jul 202495,1495,1495,1495,1495,14-
19 jul 202494,0594,0594,0594,0594,05-
18 jul 202495,1195,1195,1195,1195,11-
17 jul 202496,2496,2496,2496,2496,24-
16 jul 202496,9596,9596,9596,9596,95-
15 jul 202494,9694,9694,9694,9694,96-
12 jul 202494,5194,5194,5194,5194,51-
11 jul 202493,3193,3193,3193,3193,31-
10 jul 202491,9691,9691,9691,9691,96-
09 jul 202491,4791,4791,4791,4791,47-
08 jul 202492,0592,0592,0592,0592,05-
05 jul 202492,4292,4292,4292,4292,42-
03 jul 202492,0192,0192,0192,0192,01-
02 jul 202492,2492,2492,2492,2492,24-
01 jul 202492,0192,0192,0192,0192,01-
28 jun 202492,5292,5292,5292,5292,52-
27 jun 202492,4892,4892,4892,4892,48-
26 jun 202491,9291,9291,9291,9291,92-
25 jun 202492,5292,5292,5292,5292,52-
24 jun 202493,0293,0293,0293,0293,02-
21 jun 202492,6992,6992,6992,6992,69-
20 jun 202492,5092,5092,5092,5092,50-
18 jun 202492,0692,0692,0692,0692,06-
17 jun 202491,9091,9091,9091,9091,90-
14 jun 202490,8490,8490,8490,8490,84-
13 jun 202491,8591,8591,8591,8591,85-
12 jun 202492,4892,4892,4892,4892,48-
11 jun 202491,8991,8991,8991,8991,89-
10 jun 202491,9491,9491,9491,9491,94-
07 jun 202491,8591,8591,8591,8591,85-
06 jun 202492,7192,7192,7192,7192,71-
05 jun 202492,7592,7592,7592,7592,75-
04 jun 202492,0492,0492,0492,0492,04-
03 jun 202492,1592,1592,1592,1592,15-
31 may 202492,4192,4192,4192,4192,41-
30 may 202491,7291,7291,7291,7291,72-
29 may 202492,0692,0692,0692,0692,06-
28 may 202493,4393,4393,4393,4393,43-
24 may 202494,8794,8794,8794,8794,87-
23 may 202494,3694,3694,3694,3694,36-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...