Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
57.086,03 +481,49 (+0,85%)
Baird Mid Cap Growth Institutional (BMDIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 09 may 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 08 may 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 07 may 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 06 may 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 03 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 02 may 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 01 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 30 abr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 29 abr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 26 abr 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 25 abr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 24 abr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 23 abr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 22 abr 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 19 abr 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 18 abr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 17 abr 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 16 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 15 abr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 12 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 11 abr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 10 abr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 09 abr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 08 abr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 05 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 04 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 03 abr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 02 abr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 01 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 28 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 27 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 26 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 25 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 22 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 21 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 20 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 19 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 18 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 15 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 14 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 13 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 12 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 11 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 08 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 07 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 06 mar 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 05 mar 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 04 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 01 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 29 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 28 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 27 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 26 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 23 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 22 feb 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 21 feb 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 20 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 16 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 15 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 14 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 13 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 12 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 09 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 08 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 07 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 06 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 05 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 02 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 01 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 31 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 30 ene 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 29 ene 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 26 ene 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 25 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 24 ene 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 23 ene 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 22 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 19 ene 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 18 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 17 ene 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 16 ene 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 12 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 11 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 10 ene 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 09 ene 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 08 ene 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 05 ene 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 04 ene 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 03 ene 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 02 ene 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 29 dic 2023 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 28 dic 2023 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 27 dic 2023 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 26 dic 2023 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 22 dic 2023 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 21 dic 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 20 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 19 dic 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 18 dic 2023 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| *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.