Mercados españoles abiertos en 5 hrs 36 min

Baron Growth Retail (BGRFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,60+0,73 (+0,75%)
Al cierre: 08:01PM EST
Intervalo de fechas:
25 feb 2023 - 25 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
29 dic 202395,6695,6695,6695,6695,66-
28 dic 202396,3096,3096,3096,3096,30-
27 dic 202395,8395,8395,8395,8395,83-
26 dic 202395,8195,8195,8195,8195,81-
22 dic 202395,5795,5795,5795,5795,57-
21 dic 202394,4294,4294,4294,4294,42-
20 dic 202392,9392,9392,9392,9392,93-
19 dic 202394,2394,2394,2394,2394,23-
18 dic 202393,6893,6893,6893,6893,68-
15 dic 202393,2493,2493,2493,2493,24-
14 dic 202394,2194,2194,2194,2194,21-
13 dic 202394,3094,3094,3094,3094,30-
12 dic 202392,7292,7292,7292,7292,72-
11 dic 202392,2092,2092,2092,2092,20-
08 dic 202391,3391,3391,3391,3391,33-
07 dic 202390,5990,5990,5990,5990,59-
07 dic 20230 Dividendo
07 dic 20231.704 Plusvalía
06 dic 202392,3392,3392,3392,3390,63-
05 dic 202392,7192,7192,7192,7191,00-
04 dic 202393,9093,9093,9093,9092,17-
01 dic 202393,6493,6493,6493,6491,91-
30 nov 202392,3892,3892,3892,3890,68-
29 nov 202392,2392,2392,2392,2390,53-
28 nov 202392,4492,4492,4492,4490,73-
27 nov 202393,2393,2393,2393,2391,51-
24 nov 202393,3893,3893,3893,3891,66-
22 nov 202393,0293,0293,0293,0291,30-
21 nov 202392,6892,6892,6892,6890,97-
20 nov 202392,4892,4892,4892,4890,77-
17 nov 202391,8891,8891,8891,8890,18-
16 nov 202391,8891,8891,8891,8890,18-
15 nov 202391,7791,7791,7791,7790,08-
14 nov 202392,1392,1392,1392,1390,43-
13 nov 202389,7089,7089,7089,7088,04-
10 nov 202389,9989,9989,9989,9988,33-
09 nov 202388,7588,7588,7588,7587,11-
08 nov 202389,3789,3789,3789,3787,72-
07 nov 202389,3689,3689,3689,3687,71-
06 nov 202389,0589,0589,0589,0587,41-
03 nov 202389,5089,5089,5089,5087,85-
02 nov 202386,8986,8986,8986,8985,29-
01 nov 202385,6085,6085,6085,6084,02-
31 oct 202385,0885,0885,0885,0883,51-
30 oct 202384,4184,4184,4184,4182,85-
27 oct 202383,6083,6083,6083,6082,06-
26 oct 202385,6585,6585,6585,6584,07-
25 oct 202385,6585,6585,6585,6584,07-
24 oct 202387,4387,4387,4387,4385,82-
23 oct 202387,0487,0487,0487,0485,43-
20 oct 202387,6287,6287,6287,6286,00-
19 oct 202388,6288,6288,6288,6286,98-
18 oct 202390,4790,4790,4790,4788,80-
17 oct 202392,2392,2392,2392,2390,53-
16 oct 202392,1592,1592,1592,1590,45-
13 oct 202390,8590,8590,8590,8589,17-
12 oct 202391,0891,0891,0891,0889,40-
11 oct 202392,4392,4392,4392,4390,72-
10 oct 202391,9591,9591,9591,9590,25-
09 oct 202391,4691,4691,4691,4689,77-
06 oct 202390,9290,9290,9290,9289,24-
05 oct 202390,0190,0190,0190,0188,35-
04 oct 202389,5689,5689,5689,5687,91-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...