Mercados españoles cerrados

Buffalo Large Cap (BUFEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,07+0,50 (+0,93%)
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 202454,0754,0754,0754,0754,07-
03 jul 202453,5753,5753,5753,5753,57-
02 jul 202453,2053,2053,2053,2053,20-
01 jul 202452,9252,9252,9252,9252,92-
28 jun 202452,6052,6052,6052,6052,60-
27 jun 202452,9952,9952,9952,9952,99-
26 jun 202452,8552,8552,8552,8552,85-
25 jun 202452,7152,7152,7152,7152,71-
24 jun 202452,1752,1752,1752,1752,17-
21 jun 202452,6752,6752,6752,6752,67-
20 jun 202452,7952,7952,7952,7952,79-
18 jun 202453,1253,1253,1253,1253,12-
17 jun 202453,0053,0053,0053,0053,00-
14 jun 202452,5552,5552,5552,5552,55-
13 jun 202452,4952,4952,4952,4952,49-
12 jun 202452,3652,3652,3652,3652,36-
11 jun 202451,7151,7151,7151,7151,71-
10 jun 202451,3351,3351,3351,3351,33-
07 jun 202451,0551,0551,0551,0551,05-
06 jun 202451,0751,0751,0751,0751,07-
05 jun 202451,0651,0651,0651,0651,06-
04 jun 202450,1450,1450,1450,1450,14-
03 jun 202450,0450,0450,0450,0450,04-
31 may 202449,8549,8549,8549,8549,85-
30 may 202449,7949,7949,7949,7949,79-
29 may 202450,4150,4150,4150,4150,41-
28 may 202450,6550,6550,6550,6550,65-
24 may 202450,4250,4250,4250,4250,42-
23 may 202449,9949,9949,9949,9949,99-
22 may 202450,0450,0450,0450,0450,04-
21 may 202450,1450,1450,1450,1450,14-
20 may 202450,0450,0450,0450,0450,04-
17 may 202449,7849,7849,7849,7849,78-
16 may 202449,7549,7549,7549,7549,75-
15 may 202449,9649,9649,9649,9649,96-
14 may 202449,2049,2049,2049,2049,20-
13 may 202448,9248,9248,9248,9248,92-
10 may 202449,0149,0149,0149,0149,01-
09 may 202448,9348,9348,9348,9348,93-
08 may 202448,7648,7648,7648,7648,76-
07 may 202448,8348,8348,8348,8348,83-
06 may 202448,7948,7948,7948,7948,79-
03 may 202448,1648,1648,1648,1648,16-
02 may 202447,4447,4447,4447,4447,44-
01 may 202446,9346,9346,9346,9346,93-
30 abr 202447,0447,0447,0447,0447,04-
29 abr 202447,7847,7847,7847,7847,78-
26 abr 202447,8547,8547,8547,8547,85-
25 abr 202447,0447,0447,0447,0447,04-
24 abr 202447,3147,3147,3147,3147,31-
23 abr 202447,3447,3447,3447,3447,34-
22 abr 202446,5946,5946,5946,5946,59-
19 abr 202446,1446,1446,1446,1446,14-
18 abr 202447,0247,0247,0247,0247,02-
17 abr 202447,2347,2347,2347,2347,23-
16 abr 202447,6647,6647,6647,6647,66-
15 abr 202447,6047,6047,6047,6047,60-
12 abr 202448,3748,3748,3748,3748,37-
11 abr 202449,0449,0449,0449,0449,04-
10 abr 202448,4548,4548,4548,4548,45-
09 abr 202448,6748,6748,6748,6748,67-
08 abr 202448,6748,6748,6748,6748,67-
05 abr 202448,7548,7548,7548,7548,75-
04 abr 202448,0248,0248,0248,0248,02-
03 abr 202448,6548,6548,6548,6548,65-
02 abr 202448,4948,4948,4948,4948,49-
01 abr 202448,8648,8648,8648,8648,86-
28 mar 202448,8348,8348,8348,8348,83-
27 mar 202448,9148,9148,9148,9148,91-
26 mar 202448,7848,7848,7848,7848,78-
25 mar 202448,9548,9548,9548,9548,95-
22 mar 202449,1549,1549,1549,1549,15-
21 mar 202449,1149,1149,1149,1149,11-
20 mar 202448,9948,9948,9948,9948,99-
19 mar 202448,5248,5248,5248,5248,52-
18 mar 202448,2348,2348,2348,2348,23-
15 mar 202447,8947,8947,8947,8947,89-
14 mar 202448,4048,4048,4048,4048,40-
13 mar 202448,3548,3548,3548,3548,35-
12 mar 202448,5048,5048,5048,5048,50-
11 mar 202447,7347,7347,7347,7347,73-
08 mar 202448,0048,0048,0048,0048,00-
07 mar 202448,5348,5348,5348,5348,53-
06 mar 202447,9147,9147,9147,9147,91-
05 mar 202447,6547,6547,6547,6547,65-
04 mar 202448,3748,3748,3748,3748,37-
01 mar 202448,4548,4548,4548,4548,45-
29 feb 202447,9447,9447,9447,9447,94-
28 feb 202447,5847,5847,5847,5847,58-
27 feb 202447,7147,7147,7147,7147,71-
26 feb 202447,7047,7047,7047,7047,70-
23 feb 202447,7647,7647,7647,7647,76-
22 feb 202447,8047,8047,8047,8047,80-
21 feb 202446,4046,4046,4046,4046,40-
20 feb 202446,5846,5846,5846,5846,58-
16 feb 202446,9846,9846,9846,9846,98-
15 feb 202447,1747,1747,1747,1747,17-
14 feb 202447,1247,1247,1247,1247,12-
13 feb 202446,4946,4946,4946,4946,49-
12 feb 202447,0547,0547,0547,0547,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...