Mercados españoles abiertos en 4 hrs 42 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.790,04 -670,04 (-1,74%) Dólar/Euro
1,0709 +0,0008 (+0,07%) Petróleo Brent
87,88 -0,14 (-0,16%) Bitcoin EUR
60.026,11 -2.283,85 (-3,67%)
Baron International Growth R6 (BIGUX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 23 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 22 abr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 19 abr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 18 abr 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 17 abr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 16 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 15 abr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 12 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 11 abr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 10 abr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 09 abr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 08 abr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 05 abr 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 04 abr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 03 abr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 02 abr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 01 abr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 28 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 27 mar 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 26 mar 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 25 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 22 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 21 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 20 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 19 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 18 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 15 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 14 mar 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 13 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 12 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 11 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 08 mar 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 07 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 06 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 05 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 04 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 01 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 29 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 28 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 27 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 26 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 23 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 22 feb 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 21 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 20 feb 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 16 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 15 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 14 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 13 feb 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 12 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 09 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 08 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 07 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 06 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 05 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 02 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 01 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 31 ene 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 30 ene 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 29 ene 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 26 ene 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 25 ene 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 24 ene 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 23 ene 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 22 ene 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 19 ene 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 18 ene 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 17 ene 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 16 ene 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 12 ene 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 11 ene 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 10 ene 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 09 ene 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 08 ene 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 05 ene 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 04 ene 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 03 ene 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 02 ene 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 29 dic 2023 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 28 dic 2023 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 27 dic 2023 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 26 dic 2023 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 22 dic 2023 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 21 dic 2023 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 20 dic 2023 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 19 dic 2023 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 18 dic 2023 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 15 dic 2023 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 14 dic 2023 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 13 dic 2023 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 12 dic 2023 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 11 dic 2023 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 08 dic 2023 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 07 dic 2023 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 07 dic 2023 | 0.15 Dividendo | |||||
| 06 dic 2023 | 24,88 | 24,88 | 24,88 | 24,88 | 24,73 | - |
| 05 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,72 | - |
| 04 dic 2023 | 24,99 | 24,99 | 24,99 | 24,99 | 24,84 | - |
| 01 dic 2023 | 25,11 | 25,11 | 25,11 | 25,11 | 24,96 | - |
| *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.