Mercados españoles cerrados en 6 hrs 14 min
IBEX 35
11.336,40 -3,10 (-0,03%) Euro Stoxx 50
5.041,76 -32,58 (-0,64%) Dólar/Euro
1,0875 +0,0014 (+0,13%) Petróleo Brent
82,96 -0,75 (-0,90%) Oro
2.421,90 -16,60 (-0,68%) Bitcoin EUR
65.287,54 +3.720,14 (+6,04%)
Baird Mid Cap Growth Investor (BMDSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 17 may 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 16 may 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 15 may 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 14 may 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 13 may 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 10 may 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 09 may 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 08 may 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 07 may 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 06 may 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 03 may 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 02 may 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 01 may 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 30 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 29 abr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 26 abr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 25 abr 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 24 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 23 abr 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 22 abr 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 19 abr 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 18 abr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 17 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 16 abr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 15 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 12 abr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 11 abr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 10 abr 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 09 abr 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 08 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 05 abr 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 04 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 03 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 02 abr 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 01 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 28 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 27 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 26 mar 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 25 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 22 mar 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 21 mar 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 20 mar 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 19 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 18 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 15 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 14 mar 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 13 mar 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 12 mar 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 11 mar 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 08 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 07 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 06 mar 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 05 mar 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 04 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 01 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 29 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 28 feb 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 27 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 26 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 23 feb 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 22 feb 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 21 feb 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 20 feb 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 16 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 15 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 14 feb 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 13 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 12 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 09 feb 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 08 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 07 feb 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 06 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 05 feb 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 02 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 01 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 31 ene 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 30 ene 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 29 ene 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 26 ene 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 25 ene 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 24 ene 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 23 ene 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 22 ene 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 19 ene 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 18 ene 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 17 ene 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 16 ene 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 12 ene 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 11 ene 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 10 ene 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 09 ene 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 08 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 05 ene 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 04 ene 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 03 ene 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 02 ene 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 29 dic 2023 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 28 dic 2023 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 27 dic 2023 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| *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.