Mercados españoles abiertos en 4 hrs 16 min

Bridges Investment Fund (BRGIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
110,33-0,73 (-0,66%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024110,33110,33110,33110,33110,33-
27 jun 2024111,06111,06111,06111,06111,06-
26 jun 2024110,66110,66110,66110,66110,66-
25 jun 2024110,11110,11110,11110,11110,11-
24 jun 2024109,13109,13109,13109,13109,13-
21 jun 2024109,74109,74109,74109,74109,74-
20 jun 2024109,50109,50109,50109,50109,50-
18 jun 2024109,79109,79109,79109,79109,79-
17 jun 2024109,68109,68109,68109,68109,68-
14 jun 2024109,23109,23109,23109,23109,23-
13 jun 2024108,71108,71108,71108,71108,71-
12 jun 2024108,84108,84108,84108,84108,84-
11 jun 2024107,68107,68107,68107,68107,68-
10 jun 2024107,06107,06107,06107,06107,06-
07 jun 2024106,66106,66106,66106,66106,66-
06 jun 2024106,82106,82106,82106,82106,82-
05 jun 2024106,81106,81106,81106,81106,81-
04 jun 2024105,20105,20105,20105,20105,20-
03 jun 2024104,76104,76104,76104,76104,76-
31 may 2024104,34104,34104,34104,34104,34-
30 may 2024103,81103,81103,81103,81103,81-
29 may 2024105,30105,30105,30105,30105,30-
28 may 2024105,88105,88105,88105,88105,88-
24 may 2024105,57105,57105,57105,57105,57-
23 may 2024104,86104,86104,86104,86104,86-
22 may 2024105,13105,13105,13105,13105,13-
21 may 2024105,57105,57105,57105,57105,57-
20 may 2024105,58105,58105,58105,58105,58-
17 may 2024105,54105,54105,54105,54105,54-
16 may 2024105,33105,33105,33105,33105,33-
15 may 2024105,62105,62105,62105,62105,62-
14 may 2024104,20104,20104,20104,20104,20-
13 may 2024103,77103,77103,77103,77103,77-
10 may 2024103,85103,85103,85103,85103,85-
09 may 2024103,63103,63103,63103,63103,63-
08 may 2024103,33103,33103,33103,33103,33-
07 may 2024103,49103,49103,49103,49103,49-
06 may 2024103,10103,10103,10103,10103,10-
03 may 2024101,99101,99101,99101,99101,99-
02 may 2024100,53100,53100,53100,53100,53-
01 may 202499,3499,3499,3499,3499,34-
30 abr 202499,3399,3399,3399,3399,33-
29 abr 2024101,05101,05101,05101,05101,05-
26 abr 2024101,51101,51101,51101,51101,51-
25 abr 202499,6599,6599,6599,6599,65-
24 abr 2024100,51100,51100,51100,51100,51-
23 abr 2024101,26101,26101,26101,26101,26-
22 abr 202499,7499,7499,7499,7499,74-
19 abr 202498,8298,8298,8298,8298,82-
18 abr 2024100,12100,12100,12100,12100,12-
17 abr 2024100,31100,31100,31100,31100,31-
16 abr 2024100,95100,95100,95100,95100,95-
15 abr 2024100,90100,90100,90100,90100,90-
12 abr 2024102,38102,38102,38102,38102,38-
11 abr 2024103,59103,59103,59103,59103,59-
10 abr 2024102,54102,54102,54102,54102,54-
09 abr 2024103,28103,28103,28103,28103,28-
08 abr 2024103,19103,19103,19103,19103,19-
05 abr 2024103,22103,22103,22103,22103,22-
04 abr 2024101,70101,70101,70101,70101,70-
03 abr 2024102,97102,97102,97102,97102,97-
02 abr 2024102,94102,94102,94102,94102,94-
01 abr 2024103,71103,71103,71103,71103,71-
28 mar 2024103,61103,61103,61103,61103,61-
27 mar 2024103,45103,45103,45103,45103,45-
26 mar 2024103,30103,30103,30103,30103,30-
25 mar 2024103,67103,67103,67103,67103,67-
22 mar 2024104,18104,18104,18104,18104,18-
21 mar 2024104,16104,16104,16104,16104,16-
20 mar 2024103,88103,88103,88103,88103,88-
19 mar 2024102,86102,86102,86102,86102,86-
18 mar 2024102,26102,26102,26102,26102,26-
15 mar 2024101,40101,40101,40101,40101,40-
14 mar 2024102,74102,74102,74102,74102,74-
13 mar 2024102,63102,63102,63102,63102,63-
12 mar 2024102,65102,65102,65102,65102,65-
11 mar 2024101,00101,00101,00101,00101,00-
08 mar 2024101,15101,15101,15101,15101,15-
07 mar 2024101,85101,85101,85101,85101,85-
06 mar 2024100,49100,49100,49100,49100,49-
05 mar 2024100,20100,20100,20100,20100,20-
04 mar 2024101,61101,61101,61101,61101,61-
01 mar 2024102,01102,01102,01102,01102,01-
29 feb 2024101,59101,59101,59101,59101,59-
28 feb 2024101,01101,01101,01101,01101,01-
27 feb 2024101,17101,17101,17101,17101,17-
26 feb 2024101,07101,07101,07101,07101,07-
23 feb 2024101,39101,39101,39101,39101,39-
22 feb 2024101,04101,04101,04101,04101,04-
21 feb 202498,3498,3498,3498,3498,34-
20 feb 202499,3399,3399,3399,3399,33-
16 feb 2024100,05100,05100,05100,05100,05-
15 feb 2024100,95100,95100,95100,95100,95-
14 feb 2024101,08101,08101,08101,08101,08-
13 feb 2024100,07100,07100,07100,07100,07-
12 feb 2024101,42101,42101,42101,42101,42-
09 feb 2024102,07102,07102,07102,07102,07-
08 feb 2024100,90100,90100,90100,90100,90-
07 feb 2024101,09101,09101,09101,09101,09-
06 feb 202499,7299,7299,7299,7299,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...