Mercados españoles cerrados en 1 hr 40 mins

Baron Growth Instl (BGRIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,43-0,97 (-0,98%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 202498,4398,4398,4398,4398,43-
24 abr 202499,4099,4099,4099,4099,40-
23 abr 202498,5198,5198,5198,5198,51-
22 abr 202499,4399,4399,4399,4399,43-
19 abr 202498,5098,5098,5098,5098,50-
18 abr 202498,2198,2198,2198,2198,21-
17 abr 202498,4998,4998,4998,4998,49-
16 abr 202499,3099,3099,3099,3099,30-
15 abr 202499,6399,6399,6399,6399,63-
12 abr 2024101,07101,07101,07101,07101,07-
11 abr 2024102,76102,76102,76102,76102,76-
10 abr 2024102,90102,90102,90102,90102,90-
09 abr 2024104,89104,89104,89104,89104,89-
08 abr 2024104,91104,91104,91104,91104,91-
05 abr 2024104,11104,11104,11104,11104,11-
04 abr 2024102,64102,64102,64102,64102,64-
03 abr 2024103,66103,66103,66103,66103,66-
02 abr 2024103,58103,58103,58103,58103,58-
01 abr 2024105,60105,60105,60105,60105,60-
28 mar 2024106,66106,66106,66106,66106,66-
27 mar 2024106,46106,46106,46106,46106,46-
26 mar 2024105,30105,30105,30105,30105,30-
25 mar 2024104,97104,97104,97104,97104,97-
22 mar 2024105,36105,36105,36105,36105,36-
21 mar 2024106,34106,34106,34106,34106,34-
20 mar 2024106,53106,53106,53106,53106,53-
19 mar 2024105,79105,79105,79105,79105,79-
18 mar 2024105,22105,22105,22105,22105,22-
15 mar 2024104,90104,90104,90104,90104,90-
14 mar 2024104,53104,53104,53104,53104,53-
13 mar 2024105,42105,42105,42105,42105,42-
12 mar 2024105,82105,82105,82105,82105,82-
11 mar 2024105,28105,28105,28105,28105,28-
08 mar 2024104,74104,74104,74104,74104,74-
07 mar 2024105,06105,06105,06105,06105,06-
06 mar 2024105,15105,15105,15105,15105,15-
05 mar 2024103,77103,77103,77103,77103,77-
04 mar 2024104,51104,51104,51104,51104,51-
01 mar 2024104,66104,66104,66104,66104,66-
29 feb 2024104,26104,26104,26104,26104,26-
28 feb 2024104,43104,43104,43104,43104,43-
27 feb 2024103,61103,61103,61103,61103,61-
26 feb 2024103,44103,44103,44103,44103,44-
23 feb 2024104,22104,22104,22104,22104,22-
22 feb 2024103,45103,45103,45103,45103,45-
21 feb 2024102,10102,10102,10102,10102,10-
20 feb 2024101,97101,97101,97101,97101,97-
16 feb 2024102,99102,99102,99102,99102,99-
15 feb 2024103,01103,01103,01103,01103,01-
14 feb 2024102,49102,49102,49102,49102,49-
13 feb 2024101,29101,29101,29101,29101,29-
12 feb 2024103,46103,46103,46103,46103,46-
09 feb 2024103,70103,70103,70103,70103,70-
08 feb 2024102,75102,75102,75102,75102,75-
07 feb 2024102,74102,74102,74102,74102,74-
06 feb 2024102,06102,06102,06102,06102,06-
05 feb 2024101,81101,81101,81101,81101,81-
02 feb 2024102,54102,54102,54102,54102,54-
01 feb 2024102,68102,68102,68102,68102,68-
31 ene 2024101,97101,97101,97101,97101,97-
30 ene 2024102,81102,81102,81102,81102,81-
29 ene 2024101,80101,80101,80101,80101,80-
26 ene 2024101,14101,14101,14101,14101,14-
25 ene 2024101,18101,18101,18101,18101,18-
24 ene 2024101,14101,14101,14101,14101,14-
23 ene 2024101,79101,79101,79101,79101,79-
22 ene 2024101,77101,77101,77101,77101,77-
19 ene 2024100,83100,83100,83100,83100,83-
18 ene 202499,9099,9099,9099,9099,90-
17 ene 202498,8098,8098,8098,8098,80-
16 ene 202499,1299,1299,1299,1299,12-
12 ene 202499,8799,8799,8799,8799,87-
11 ene 202499,8999,8999,8999,8999,89-
10 ene 202499,8399,8399,8399,8399,83-
09 ene 202498,8298,8298,8298,8298,82-
08 ene 202499,5399,5399,5399,5399,53-
05 ene 202498,0098,0098,0098,0098,00-
04 ene 202498,7498,7498,7498,7498,74-
03 ene 202498,2198,2198,2198,2198,21-
02 ene 2024100,15100,15100,15100,15100,15-
29 dic 2023101,08101,08101,08101,08101,08-
28 dic 2023101,76101,76101,76101,76101,76-
27 dic 2023101,25101,25101,25101,25101,25-
26 dic 2023101,24101,24101,24101,24101,24-
22 dic 2023100,98100,98100,98100,98100,98-
21 dic 202399,7699,7699,7699,7699,76-
20 dic 202398,1898,1898,1898,1898,18-
19 dic 202399,5599,5599,5599,5599,55-
18 dic 202398,9898,9898,9898,9898,98-
15 dic 202398,5198,5198,5198,5198,51-
14 dic 202399,5399,5399,5399,5399,53-
13 dic 202399,6399,6399,6399,6399,63-
12 dic 202397,9697,9697,9697,9697,96-
11 dic 202397,4097,4097,4097,4097,40-
08 dic 202396,4896,4896,4896,4896,48-
07 dic 202395,7095,7095,7095,7095,70-
07 dic 20230 Dividendo
07 dic 20231.704 Plusvalía
06 dic 202397,4597,4597,4597,4595,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...