Mercados españoles cerrados en 1 hr 52 mins

Baron Growth Fund (BGRFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
95,03+0,80 (+0,85%)
A partir del 08:06AM EST. Mercado abierto.
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 2023------
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-
01 nov 202290,4790,4790,4790,4785,47-
31 oct 202289,7989,7989,7989,7984,83-
28 oct 202289,6489,6489,6489,6484,69-
27 oct 202286,5986,5986,5986,5981,81-
26 oct 202286,0986,0986,0986,0981,34-
25 oct 202285,6985,6985,6985,6980,96-
24 oct 202283,3383,3383,3383,3378,73-
21 oct 202282,6182,6182,6182,6178,05-
20 oct 202280,8780,8780,8780,8776,40-
19 oct 202282,3782,3782,3782,3777,82-
18 oct 202284,1184,1184,1184,1179,47-
17 oct 202283,0583,0583,0583,0578,46-
14 oct 202280,9380,9380,9380,9376,46-
13 oct 202282,9682,9682,9682,9678,38-
12 oct 202281,4281,4281,4281,4276,92-
11 oct 202281,6681,6681,6681,6677,15-
10 oct 202282,0182,0182,0182,0177,48-
07 oct 202282,7782,7782,7782,7778,20-
06 oct 202285,1885,1885,1885,1880,48-
05 oct 202285,5885,5885,5885,5880,85-
04 oct 202285,6285,6285,6285,6280,89-
03 oct 202282,2682,2682,2682,2677,72-
30 sept 202280,3880,3880,3880,3875,94-
29 sept 202280,8280,8280,8280,8276,36-
28 sept 202281,4781,4781,4781,4776,97-
27 sept 202279,3579,3579,3579,3574,97-
26 sept 202279,3879,3879,3879,3875,00-
23 sept 202280,2680,2680,2680,2675,83-
22 sept 202281,2481,2481,2481,2476,75-
21 sept 202283,4183,4183,4183,4178,80-
20 sept 202285,0685,0685,0685,0680,36-
19 sept 202286,2586,2586,2586,2581,49-
16 sept 202285,7885,7885,7885,7881,04-
15 sept 202286,7186,7186,7186,7181,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...