Mercados españoles cerrados

Brown Advisory Growth Equity Inv (BIAGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,12+0,05 (+0,18%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202428,1228,1228,1228,1228,12-
09 may 202428,0728,0728,0728,0728,07-
08 may 202427,9127,9127,9127,9127,91-
07 may 202428,1528,1528,1528,1528,15-
06 may 202428,1128,1128,1128,1128,11-
03 may 202427,8127,8127,8127,8127,81-
02 may 202427,4227,4227,4227,4227,42-
01 may 202427,1027,1027,1027,1027,10-
30 abr 202427,1627,1627,1627,1627,16-
29 abr 202427,6327,6327,6327,6327,63-
26 abr 202427,7727,7727,7727,7727,77-
25 abr 202427,4527,4527,4527,4527,45-
24 abr 202427,5527,5527,5527,5527,55-
23 abr 202427,5027,5027,5027,5027,50-
22 abr 202427,0627,0627,0627,0627,06-
19 abr 202426,8426,8426,8426,8426,84-
18 abr 202427,2127,2127,2127,2127,21-
17 abr 202427,3727,3727,3727,3727,37-
16 abr 202427,6127,6127,6127,6127,61-
15 abr 202427,5527,5527,5527,5527,55-
12 abr 202428,0428,0428,0428,0428,04-
11 abr 202428,5428,5428,5428,5428,54-
10 abr 202428,3228,3228,3228,3228,32-
09 abr 202428,7128,7128,7128,7128,71-
08 abr 202428,5428,5428,5428,5428,54-
05 abr 202428,5128,5128,5128,5128,51-
04 abr 202428,0928,0928,0928,0928,09-
03 abr 202428,4228,4228,4228,4228,42-
02 abr 202428,4328,4328,4328,4328,43-
01 abr 202428,7228,7228,7228,7228,72-
28 mar 202428,8228,8228,8228,8228,82-
27 mar 202428,8028,8028,8028,8028,80-
26 mar 202428,5628,5628,5628,5628,56-
25 mar 202428,6128,6128,6128,6128,61-
22 mar 202428,7128,7128,7128,7128,71-
21 mar 202428,8828,8828,8828,8828,88-
20 mar 202428,7228,7228,7228,7228,72-
19 mar 202428,4628,4628,4628,4628,46-
18 mar 202428,3428,3428,3428,3428,34-
15 mar 202428,1728,1728,1728,1728,17-
14 mar 202428,5528,5528,5528,5528,55-
13 mar 202428,6328,6328,6328,6328,63-
12 mar 202428,7628,7628,7628,7628,76-
11 mar 202428,3428,3428,3428,3428,34-
08 mar 202428,4428,4428,4428,4428,44-
07 mar 202428,6828,6828,6828,6828,68-
06 mar 202428,2728,2728,2728,2728,27-
05 mar 202428,0728,0728,0728,0728,07-
04 mar 202428,5428,5428,5428,5428,54-
01 mar 202428,5128,5128,5128,5128,51-
29 feb 202428,3328,3328,3328,3328,33-
28 feb 202428,1728,1728,1728,1728,17-
27 feb 202428,2528,2528,2528,2528,25-
26 feb 202428,2828,2828,2828,2828,28-
23 feb 202428,3328,3328,3328,3328,33-
22 feb 202428,2028,2028,2028,2028,20-
21 feb 202427,5227,5227,5227,5227,52-
20 feb 202427,5427,5427,5427,5427,54-
16 feb 202427,7827,7827,7827,7827,78-
15 feb 202428,1328,1328,1328,1328,13-
14 feb 202428,0828,0828,0828,0828,08-
13 feb 202427,6627,6627,6627,6627,66-
12 feb 202428,0728,0728,0728,0728,07-
09 feb 202428,1928,1928,1928,1928,19-
08 feb 202427,9327,9327,9327,9327,93-
07 feb 202427,9027,9027,9027,9027,90-
06 feb 202427,6527,6527,6527,6527,65-
05 feb 202427,5427,5427,5427,5427,54-
02 feb 202427,6127,6127,6127,6127,61-
01 feb 202427,4327,4327,4327,4327,43-
31 ene 202427,0527,0527,0527,0527,05-
30 ene 202427,5227,5227,5227,5227,52-
29 ene 202427,5927,5927,5927,5927,59-
26 ene 202427,2327,2327,2327,2327,23-
25 ene 202427,2027,2027,2027,2027,20-
24 ene 202426,9926,9926,9926,9926,99-
23 ene 202427,0527,0527,0527,0527,05-
22 ene 202427,0427,0427,0427,0427,04-
19 ene 202426,9426,9426,9426,9426,94-
18 ene 202426,6226,6226,6226,6226,62-
17 ene 202426,3026,3026,3026,3026,30-
16 ene 202426,4626,4626,4626,4626,46-
12 ene 202426,5826,5826,5826,5826,58-
11 ene 202426,5626,5626,5626,5626,56-
10 ene 202426,5126,5126,5126,5126,51-
09 ene 202426,2026,2026,2026,2026,20-
08 ene 202426,0526,0526,0526,0526,05-
05 ene 202425,5125,5125,5125,5125,51-
04 ene 202425,5025,5025,5025,5025,50-
03 ene 202425,5625,5625,5625,5625,56-
02 ene 202426,0226,0226,0226,0226,02-
29 dic 202326,4826,4826,4826,4826,48-
28 dic 202326,5926,5926,5926,5926,59-
27 dic 202326,5626,5626,5626,5626,56-
26 dic 202326,4726,4726,4726,4726,47-
22 dic 202326,3926,3926,3926,3926,39-
21 dic 202326,3426,3426,3426,3426,34-
20 dic 202325,9225,9225,9225,9225,92-
19 dic 202326,2926,2926,2926,2926,29-
18 dic 202326,1026,1026,1026,1026,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...