Mercados españoles abiertos en 4 hrs 29 min

American Beacon Man Lg Cp Growth R5 (BRLGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,32+0,24 (+0,65%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202437,3237,3237,3237,3237,32-
03 jul 202437,0837,0837,0837,0837,08-
02 jul 202436,8736,8736,8736,8736,87-
01 jul 202436,6736,6736,6736,6736,67-
28 jun 202436,5536,5536,5536,5536,55-
27 jun 202436,6636,6636,6636,6636,66-
26 jun 202436,5536,5536,5536,5536,55-
25 jun 202436,5536,5536,5536,5536,55-
24 jun 202436,1636,1636,1636,1636,16-
21 jun 202436,5036,5036,5036,5036,50-
20 jun 202436,5636,5636,5636,5636,56-
18 jun 202436,7636,7636,7636,7636,76-
17 jun 202436,7036,7036,7036,7036,70-
14 jun 202436,3236,3236,3236,3236,32-
13 jun 202436,1736,1736,1736,1736,17-
12 jun 202436,1436,1436,1436,1436,14-
11 jun 202435,7635,7635,7635,7635,76-
10 jun 202435,5835,5835,5835,5835,58-
07 jun 202435,3335,3335,3335,3335,33-
06 jun 202435,3235,3235,3235,3235,32-
05 jun 202435,2335,2335,2335,2335,23-
04 jun 202434,5434,5434,5434,5434,54-
03 jun 202434,4934,4934,4934,4934,49-
31 may 202434,4834,4834,4834,4834,48-
30 may 202434,4434,4434,4434,4434,44-
29 may 202435,0235,0235,0235,0235,02-
28 may 202435,2035,2035,2035,2035,20-
24 may 202435,1335,1335,1335,1335,13-
23 may 202434,8234,8234,8234,8234,82-
22 may 202434,9334,9334,9334,9334,93-
21 may 202435,0535,0535,0535,0535,05-
20 may 202435,1435,1435,1435,1435,14-
17 may 202434,9634,9634,9634,9634,96-
16 may 202434,8734,8734,8734,8734,87-
15 may 202435,0035,0035,0035,0035,00-
14 may 202434,4334,4334,4334,4334,43-
13 may 202434,2834,2834,2834,2834,28-
10 may 202434,3234,3234,3234,3234,32-
09 may 202434,2634,2634,2634,2634,26-
08 may 202434,1134,1134,1134,1134,11-
07 may 202434,1934,1934,1934,1934,19-
06 may 202434,1534,1534,1534,1534,15-
03 may 202433,6633,6633,6633,6633,66-
02 may 202433,2733,2733,2733,2733,27-
01 may 202432,7832,7832,7832,7832,78-
30 abr 202432,9232,9232,9232,9232,92-
29 abr 202433,6133,6133,6133,6133,61-
26 abr 202433,6633,6633,6633,6633,66-
25 abr 202433,1233,1233,1233,1233,12-
24 abr 202433,1533,1533,1533,1533,15-
23 abr 202433,2233,2233,2233,2233,22-
22 abr 202432,6732,6732,6732,6732,67-
19 abr 202432,3532,3532,3532,3532,35-
18 abr 202432,9032,9032,9032,9032,90-
17 abr 202433,1133,1133,1133,1133,11-
16 abr 202433,4833,4833,4833,4833,48-
15 abr 202433,4433,4433,4433,4433,44-
12 abr 202434,0134,0134,0134,0134,01-
11 abr 202434,6934,6934,6934,6934,69-
10 abr 202434,2234,2234,2234,2234,22-
09 abr 202434,4034,4034,4034,4034,40-
08 abr 202434,3834,3834,3834,3834,38-
05 abr 202434,4834,4834,4834,4834,48-
04 abr 202433,9733,9733,9733,9733,97-
03 abr 202434,5134,5134,5134,5134,51-
02 abr 202434,3734,3734,3734,3734,37-
01 abr 202434,6034,6034,6034,6034,60-
28 mar 202434,6034,6034,6034,6034,60-
27 mar 202434,5834,5834,5834,5834,58-
26 mar 202434,5134,5134,5134,5134,51-
25 mar 202434,6334,6334,6334,6334,63-
22 mar 202434,7634,7634,7634,7634,76-
21 mar 202434,8534,8534,8534,8534,85-
20 mar 202434,6934,6934,6934,6934,69-
19 mar 202434,3134,3134,3134,3134,31-
18 mar 202434,0934,0934,0934,0934,09-
15 mar 202433,7633,7633,7633,7633,76-
14 mar 202434,2534,2534,2534,2534,25-
13 mar 202434,2834,2834,2834,2834,28-
12 mar 202434,3634,3634,3634,3634,36-
11 mar 202433,8633,8633,8633,8633,86-
08 mar 202434,0134,0134,0134,0134,01-
07 mar 202434,4434,4434,4434,4434,44-
06 mar 202433,9733,9733,9733,9733,97-
05 mar 202433,7533,7533,7533,7533,75-
04 mar 202434,2034,2034,2034,2034,20-
01 mar 202434,2934,2934,2934,2934,29-
29 feb 202434,0034,0034,0034,0034,00-
28 feb 202433,7633,7633,7633,7633,76-
27 feb 202433,8733,8733,8733,8733,87-
26 feb 202433,7633,7633,7633,7633,76-
23 feb 202433,6833,6833,6833,6833,68-
22 feb 202433,6833,6833,6833,6833,68-
21 feb 202432,6332,6332,6332,6332,63-
20 feb 202433,0433,0433,0433,0433,04-
16 feb 202433,4533,4533,4533,4533,45-
15 feb 202433,7933,7933,7933,7933,79-
14 feb 202433,6333,6333,6333,6333,63-
13 feb 202433,0833,0833,0833,0833,08-
12 feb 202433,5333,5333,5333,5333,53-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...