Mercados españoles abiertos en 56 mins
S&P 500
5.473,17 -13,86 (-0,25%) Nasdaq
17.721,59 -140,64 (-0,79%) NIKKEI 225
38.613,41 -19,61 (-0,05%) Dólar/Euro
1,0720 +0,0014 (+0,13%) Petróleo Brent
85,70 -0,01 (-0,01%) Bitcoin EUR
60.289,29 -813,26 (-1,33%)
Baird Small/Mid Cap Growth Institutional (BSGIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 18 jun 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 17 jun 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 14 jun 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 13 jun 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 12 jun 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 11 jun 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 10 jun 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 07 jun 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 06 jun 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 05 jun 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 04 jun 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 03 jun 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 31 may 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 30 may 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 29 may 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 28 may 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 24 may 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 23 may 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 22 may 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 21 may 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 20 may 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 17 may 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 16 may 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 15 may 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 14 may 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 13 may 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 10 may 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 09 may 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 08 may 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 07 may 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 06 may 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 03 may 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 02 may 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 01 may 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 30 abr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 29 abr 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 26 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 25 abr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 24 abr 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 23 abr 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 22 abr 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 19 abr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 18 abr 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 17 abr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 16 abr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 15 abr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 12 abr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 11 abr 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 10 abr 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 09 abr 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 08 abr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 05 abr 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 04 abr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 03 abr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 02 abr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 01 abr 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 28 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 27 mar 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 26 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 25 mar 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 22 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 21 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 20 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 19 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 18 mar 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 15 mar 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 14 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 13 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 12 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 11 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 08 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 07 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 06 mar 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 05 mar 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 04 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 01 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 29 feb 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 28 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 27 feb 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 26 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 23 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 22 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 21 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 20 feb 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 16 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 15 feb 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 14 feb 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 13 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 12 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 09 feb 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 08 feb 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 07 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 06 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 05 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 02 feb 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 01 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 31 ene 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 30 ene 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 29 ene 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| *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.