Mercados españoles cerrados en 7 hrs 13 min
IBEX 35
11.073,70 +50,20 (+0,46%) Euro Stoxx 50
5.011,52 +32,13 (+0,65%) Dólar/Euro
1,0844 0,0000 (-0,00%) Petróleo Brent
86,16 -0,38 (-0,44%) Oro
2.385,70 -12,00 (-0,50%) Bitcoin EUR
51.954,35 -1.080,97 (-2,04%)
Brown Advisory Global Leaders Fund (BIALX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 03 jul 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 02 jul 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 01 jul 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 28 jun 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 27 jun 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 26 jun 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 25 jun 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 24 jun 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 21 jun 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 20 jun 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 18 jun 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 17 jun 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 14 jun 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 13 jun 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 12 jun 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 11 jun 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 10 jun 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 07 jun 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 06 jun 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 05 jun 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 04 jun 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 03 jun 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 31 may 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 30 may 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 29 may 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 28 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 24 may 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 23 may 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 22 may 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 21 may 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 20 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 17 may 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 16 may 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 15 may 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 14 may 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 13 may 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 10 may 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 09 may 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 08 may 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 07 may 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 06 may 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 03 may 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 02 may 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 01 may 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 30 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 29 abr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 26 abr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 25 abr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 24 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 23 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 22 abr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 19 abr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 18 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 17 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 16 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 15 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 12 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 11 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 10 abr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 09 abr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 08 abr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 05 abr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 04 abr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 03 abr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 02 abr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 01 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 28 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 27 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 26 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 25 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 22 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 21 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 20 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 19 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 18 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 15 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 14 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 13 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 12 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 11 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 08 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 07 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 06 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 05 mar 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 04 mar 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 01 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 29 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 28 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 27 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 26 feb 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 23 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 22 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 21 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 20 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 16 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 15 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 14 feb 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 13 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 12 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| *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.