Mercados españoles cerrados

Buffalo Mid Cap (BUFMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,01+0,05 (+0,31%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202416,0116,0116,0116,0116,01-
20 jun 202415,9615,9615,9615,9615,96-
18 jun 202415,9815,9815,9815,9815,98-
17 jun 202415,9415,9415,9415,9415,94-
14 jun 202415,8615,8615,8615,8615,86-
13 jun 202416,0016,0016,0016,0016,00-
12 jun 202416,1116,1116,1116,1116,11-
11 jun 202415,9215,9215,9215,9215,92-
10 jun 202415,9315,9315,9315,9315,93-
07 jun 202415,8515,8515,8515,8515,85-
06 jun 202415,9515,9515,9515,9515,95-
05 jun 202415,9815,9815,9815,9815,98-
04 jun 202415,7115,7115,7115,7115,71-
03 jun 202415,7315,7315,7315,7315,73-
31 may 202415,8115,8115,8115,8115,81-
30 may 202415,7515,7515,7515,7515,75-
29 may 202415,8515,8515,8515,8515,85-
28 may 202415,9815,9815,9815,9815,98-
24 may 202416,1616,1616,1616,1616,16-
23 may 202416,0616,0616,0616,0616,06-
22 may 202416,3016,3016,3016,3016,30-
21 may 202416,3316,3316,3316,3316,33-
20 may 202416,3916,3916,3916,3916,39-
17 may 202416,3416,3416,3416,3416,34-
16 may 202416,3216,3216,3216,3216,32-
15 may 202416,4016,4016,4016,4016,40-
14 may 202416,1816,1816,1816,1816,18-
13 may 202416,1016,1016,1016,1016,10-
10 may 202416,1516,1516,1516,1516,15-
09 may 202416,1016,1016,1016,1016,10-
08 may 202415,9815,9815,9815,9815,98-
07 may 202416,1616,1616,1616,1616,16-
06 may 202416,1416,1416,1416,1416,14-
03 may 202415,9815,9815,9815,9815,98-
02 may 202415,8315,8315,8315,8315,83-
01 may 202415,7915,7915,7915,7915,79-
30 abr 202415,6515,6515,6515,6515,65-
29 abr 202415,9615,9615,9615,9615,96-
26 abr 202415,9115,9115,9115,9115,91-
25 abr 202415,9315,9315,9315,9315,93-
24 abr 202415,9315,9315,9315,9315,93-
23 abr 202415,8715,8715,8715,8715,87-
22 abr 202415,7415,7415,7415,7415,74-
19 abr 202415,6215,6215,6215,6215,62-
18 abr 202415,7015,7015,7015,7015,70-
17 abr 202415,8115,8115,8115,8115,81-
16 abr 202415,9215,9215,9215,9215,92-
15 abr 202416,0316,0316,0316,0316,03-
12 abr 202416,2916,2916,2916,2916,29-
11 abr 202416,5916,5916,5916,5916,59-
10 abr 202416,5716,5716,5716,5716,57-
09 abr 202416,9316,9316,9316,9316,93-
08 abr 202416,8316,8316,8316,8316,83-
05 abr 202416,7816,7816,7816,7816,78-
04 abr 202416,6416,6416,6416,6416,64-
03 abr 202416,8316,8316,8316,8316,83-
02 abr 202416,8016,8016,8016,8016,80-
01 abr 202417,0617,0617,0617,0617,06-
28 mar 202417,2517,2517,2517,2517,25-
27 mar 202417,2017,2017,2017,2017,20-
26 mar 202417,0717,0717,0717,0717,07-
25 mar 202417,0717,0717,0717,0717,07-
22 mar 202417,1817,1817,1817,1817,18-
21 mar 202417,3317,3317,3317,3317,33-
20 mar 202417,1817,1817,1817,1817,18-
19 mar 202417,0417,0417,0417,0417,04-
18 mar 202416,9516,9516,9516,9516,95-
15 mar 202416,8916,8916,8916,8916,89-
14 mar 202416,9316,9316,9316,9316,93-
13 mar 202417,0917,0917,0917,0917,09-
12 mar 202417,1117,1117,1117,1117,11-
11 mar 202416,9916,9916,9916,9916,99-
08 mar 202417,0017,0017,0017,0017,00-
07 mar 202417,0717,0717,0717,0717,07-
06 mar 202416,9016,9016,9016,9016,90-
05 mar 202416,7016,7016,7016,7016,70-
04 mar 202416,9916,9916,9916,9916,99-
01 mar 202417,0317,0317,0317,0317,03-
29 feb 202416,8816,8816,8816,8816,88-
28 feb 202416,8616,8616,8616,8616,86-
27 feb 202416,9116,9116,9116,9116,91-
26 feb 202416,8816,8816,8816,8816,88-
23 feb 202416,8616,8616,8616,8616,86-
22 feb 202416,7516,7516,7516,7516,75-
21 feb 202416,5016,5016,5016,5016,50-
20 feb 202416,5816,5816,5816,5816,58-
16 feb 202416,7216,7216,7216,7216,72-
15 feb 202416,7916,7916,7916,7916,79-
14 feb 202416,6016,6016,6016,6016,60-
13 feb 202416,2416,2416,2416,2416,24-
12 feb 202416,6016,6016,6016,6016,60-
09 feb 202416,6116,6116,6116,6116,61-
08 feb 202416,5616,5616,5616,5616,56-
07 feb 202416,4316,4316,4316,4316,43-
06 feb 202416,3316,3316,3316,3316,33-
05 feb 202416,2016,2016,2016,2016,20-
02 feb 202416,3216,3216,3216,3216,32-
01 feb 202416,3216,3216,3216,3216,32-
31 ene 202416,1116,1116,1116,1116,11-
30 ene 202416,4316,4316,4316,4316,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...