Mercados españoles cerrados
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,82 -0,89 (-1,06%) Bitcoin EUR
64.176,54 +21,56 (+0,03%)
Baron Health Care Retail (BHCFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 17 may 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 16 may 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 15 may 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 14 may 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 13 may 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 10 may 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 09 may 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 08 may 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 07 may 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 06 may 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 03 may 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 02 may 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 01 may 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 30 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 29 abr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 26 abr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 25 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 24 abr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 23 abr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 22 abr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 19 abr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 18 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 17 abr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 16 abr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 15 abr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 12 abr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 11 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 10 abr 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 09 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 08 abr 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 05 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 04 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 03 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 02 abr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 01 abr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 28 mar 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 27 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 26 mar 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 25 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 22 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 21 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 20 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 19 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 18 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 15 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 14 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 13 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 12 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 11 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 08 mar 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 07 mar 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 06 mar 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 05 mar 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 04 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 01 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 29 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 28 feb 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 27 feb 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 26 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 23 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 22 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 21 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 20 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 16 feb 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 15 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 14 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 13 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 12 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 09 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 08 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 07 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 06 feb 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 05 feb 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 02 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 01 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 31 ene 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 30 ene 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 29 ene 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 26 ene 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 25 ene 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 24 ene 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 23 ene 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 22 ene 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 19 ene 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 18 ene 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 17 ene 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 16 ene 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 12 ene 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 11 ene 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 10 ene 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 09 ene 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 08 ene 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 05 ene 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 04 ene 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 03 ene 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 02 ene 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 29 dic 2023 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 28 dic 2023 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.