Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.859,29 +338,43 (+0,58%)
Baron International Growth Institutional (BINIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 01 may 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 30 abr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 29 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 26 abr 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 25 abr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 24 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 23 abr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 22 abr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 19 abr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 18 abr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 17 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 16 abr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 15 abr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 12 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 11 abr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 10 abr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 09 abr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 08 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 05 abr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 04 abr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 03 abr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 02 abr 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 01 abr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 28 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 27 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 26 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 25 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 22 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 21 mar 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 20 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 19 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 18 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 15 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 14 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 13 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 12 mar 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 11 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 08 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 07 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 06 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 05 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 04 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 01 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 29 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 28 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 27 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 26 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 23 feb 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 22 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 21 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 20 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 16 feb 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 15 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 14 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 13 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 12 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 09 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 08 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 07 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 06 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 05 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 02 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 01 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 31 ene 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 30 ene 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 29 ene 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 26 ene 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 25 ene 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 24 ene 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 23 ene 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 22 ene 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 19 ene 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 18 ene 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 17 ene 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 16 ene 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 12 ene 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 11 ene 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 10 ene 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 09 ene 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 08 ene 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 05 ene 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 04 ene 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 03 ene 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 02 ene 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 29 dic 2023 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 28 dic 2023 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 27 dic 2023 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 26 dic 2023 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 22 dic 2023 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 21 dic 2023 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 20 dic 2023 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 19 dic 2023 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 18 dic 2023 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 15 dic 2023 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 14 dic 2023 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 13 dic 2023 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 12 dic 2023 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 11 dic 2023 | 24,96 | 24,96 | 24,96 | 24,96 | 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.