Mercados españoles cerrados en 3 hrs 19 min

Baillie Gifford International Alpha Fund (BINSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,49+0,17 (+1,28%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202413,4913,4913,4913,4913,49-
02 jul 202413,3213,3213,3213,3213,32-
01 jul 202413,2713,2713,2713,2713,27-
28 jun 202413,2813,2813,2813,2813,28-
27 jun 202413,3513,3513,3513,3513,35-
26 jun 202413,3613,3613,3613,3613,36-
25 jun 202413,4013,4013,4013,4013,40-
24 jun 202413,3213,3213,3213,3213,32-
21 jun 202413,2813,2813,2813,2813,28-
20 jun 202413,3413,3413,3413,3413,34-
18 jun 202413,4013,4013,4013,4013,40-
17 jun 202413,3513,3513,3513,3513,35-
14 jun 202413,3413,3413,3413,3413,34-
13 jun 202413,4313,4313,4313,4313,43-
12 jun 202413,5813,5813,5813,5813,58-
11 jun 202413,3913,3913,3913,3913,39-
10 jun 202413,4913,4913,4913,4913,49-
07 jun 202413,4913,4913,4913,4913,49-
06 jun 202413,6313,6313,6313,6313,63-
05 jun 202413,6013,6013,6013,6013,60-
04 jun 202413,4413,4413,4413,4413,44-
03 jun 202413,4713,4713,4713,4713,47-
31 may 202413,3513,3513,3513,3513,35-
30 may 202413,3513,3513,3513,3513,35-
29 may 202413,3113,3113,3113,3113,31-
28 may 202413,5413,5413,5413,5413,54-
24 may 202413,6013,6013,6013,6013,60-
23 may 202413,5413,5413,5413,5413,54-
22 may 202413,5713,5713,5713,5713,57-
21 may 202413,6213,6213,6213,6213,62-
20 may 202413,7113,7113,7113,7113,71-
17 may 202413,7013,7013,7013,7013,70-
16 may 202413,6513,6513,6513,6513,65-
15 may 202413,6413,6413,6413,6413,64-
14 may 202413,4313,4313,4313,4313,43-
13 may 202413,3513,3513,3513,3513,35-
10 may 202413,3413,3413,3413,3413,34-
09 may 202413,3213,3213,3213,3213,32-
08 may 202413,2713,2713,2713,2713,27-
07 may 202413,2813,2813,2813,2813,28-
06 may 202413,3013,3013,3013,3013,30-
03 may 202413,2213,2213,2213,2213,22-
02 may 202413,0013,0013,0013,0013,00-
01 may 202412,7712,7712,7712,7712,77-
30 abr 202412,7912,7912,7912,7912,79-
29 abr 202412,9612,9612,9612,9612,96-
26 abr 202412,8912,8912,8912,8912,89-
25 abr 202412,7712,7712,7712,7712,77-
24 abr 202412,8412,8412,8412,8412,84-
23 abr 202412,8412,8412,8412,8412,84-
22 abr 202412,6612,6612,6612,6612,66-
19 abr 202412,5112,5112,5112,5112,51-
18 abr 202412,6412,6412,6412,6412,64-
17 abr 202412,6912,6912,6912,6912,69-
16 abr 202412,7212,7212,7212,7212,72-
15 abr 202412,7512,7512,7512,7512,75-
12 abr 202413,1513,1513,1513,1513,15-
11 abr 202413,1513,1513,1513,1513,15-
10 abr 202413,0713,0713,0713,0713,07-
09 abr 202413,2413,2413,2413,2413,24-
08 abr 202413,2313,2313,2313,2313,23-
05 abr 202413,1913,1913,1913,1913,19-
04 abr 202413,1013,1013,1013,1013,10-
03 abr 202413,2213,2213,2213,2213,22-
02 abr 202413,1513,1513,1513,1513,15-
01 abr 202413,2213,2213,2213,2213,22-
28 mar 202413,2113,2113,2113,2113,21-
27 mar 202413,2513,2513,2513,2513,25-
26 mar 202413,2013,2013,2013,2013,20-
25 mar 202413,1813,1813,1813,1813,18-
22 mar 202413,2613,2613,2613,2613,26-
21 mar 202413,3113,3113,3113,3113,31-
20 mar 202413,3013,3013,3013,3013,30-
19 mar 202413,1313,1313,1313,1313,13-
18 mar 202413,1213,1213,1213,1213,12-
15 mar 202413,1413,1413,1413,1413,14-
14 mar 202413,2213,2213,2213,2213,22-
13 mar 202413,3313,3313,3313,3313,33-
12 mar 202413,3813,3813,3813,3813,38-
11 mar 202413,2313,2313,2313,2313,23-
08 mar 202413,2713,2713,2713,2713,27-
07 mar 202413,3213,3213,3213,3213,32-
06 mar 202413,1813,1813,1813,1813,18-
05 mar 202413,0113,0113,0113,0113,01-
04 mar 202413,1713,1713,1713,1713,17-
01 mar 202413,1613,1613,1613,1613,16-
29 feb 202413,0213,0213,0213,0213,02-
28 feb 202412,9712,9712,9712,9712,97-
27 feb 202413,0913,0913,0913,0913,09-
26 feb 202413,0913,0913,0913,0913,09-
23 feb 202413,1113,1113,1113,1113,11-
22 feb 202413,1813,1813,1813,1813,18-
21 feb 202413,0213,0213,0213,0213,02-
20 feb 202413,0313,0313,0313,0313,03-
16 feb 202413,0413,0413,0413,0413,04-
15 feb 202413,0113,0113,0113,0113,01-
14 feb 202412,8612,8612,8612,8612,86-
13 feb 202412,6912,6912,6912,6912,69-
12 feb 202412,9412,9412,9412,9412,94-
09 feb 202412,9512,9512,9512,9512,95-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...