Mercados españoles cerrados

VY Baron Growth A (IBSAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,68-0,13 (-0,66%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202419,6819,6819,6819,6819,68-
25 abr 202419,8119,8119,8119,8119,81-
24 abr 202420,0120,0120,0120,0120,01-
23 abr 202419,8219,8219,8219,8219,82-
22 abr 202419,9919,9919,9919,9919,99-
19 abr 202419,8019,8019,8019,8019,80-
18 abr 202419,7819,7819,7819,7819,78-
17 abr 202419,8519,8519,8519,8519,85-
16 abr 202420,0220,0220,0220,0220,02-
15 abr 202420,1020,1020,1020,1020,10-
12 abr 202420,3920,3920,3920,3920,39-
11 abr 202420,7420,7420,7420,7420,74-
10 abr 202420,7620,7620,7620,7620,76-
09 abr 202421,1821,1821,1821,1821,18-
08 abr 202421,1521,1521,1521,1521,15-
05 abr 202420,9720,9720,9720,9720,97-
04 abr 202420,7020,7020,7020,7020,70-
03 abr 202420,9020,9020,9020,9020,90-
02 abr 202420,8920,8920,8920,8920,89-
01 abr 202421,3021,3021,3021,3021,30-
28 mar 202421,5221,5221,5221,5221,52-
27 mar 202421,4921,4921,4921,4921,49-
26 mar 202421,2521,2521,2521,2521,25-
25 mar 202421,2121,2121,2121,2121,21-
22 mar 202421,2921,2921,2921,2921,29-
21 mar 202421,5021,5021,5021,5021,50-
20 mar 202421,5321,5321,5321,5321,53-
19 mar 202421,3721,3721,3721,3721,37-
18 mar 202421,2721,2721,2721,2721,27-
15 mar 202421,1921,1921,1921,1921,19-
14 mar 202421,1121,1121,1121,1121,11-
13 mar 202421,3721,3721,3721,3721,37-
12 mar 202421,3721,3721,3721,3721,37-
11 mar 202421,2621,2621,2621,2621,26-
08 mar 202421,1521,1521,1521,1521,15-
07 mar 202421,2221,2221,2221,2221,22-
06 mar 202421,2321,2321,2321,2321,23-
05 mar 202420,9320,9320,9320,9320,93-
04 mar 202421,0821,0821,0821,0821,08-
01 mar 202421,1221,1221,1221,1221,12-
29 feb 202421,0421,0421,0421,0421,04-
28 feb 202421,0721,0721,0721,0721,07-
27 feb 202420,9120,9120,9120,9120,91-
26 feb 202420,8820,8820,8820,8820,88-
23 feb 202421,0421,0421,0421,0421,04-
22 feb 202420,9120,9120,9120,9120,91-
21 feb 202420,6320,6320,6320,6320,63-
20 feb 202420,6020,6020,6020,6020,60-
16 feb 202420,8120,8120,8120,8120,81-
15 feb 202420,8020,8020,8020,8020,80-
14 feb 202420,6820,6820,6820,6820,68-
13 feb 202420,4320,4320,4320,4320,43-
12 feb 202420,8820,8820,8820,8820,88-
09 feb 202420,9320,9320,9320,9320,93-
08 feb 202420,7520,7520,7520,7520,75-
07 feb 202420,7420,7420,7420,7420,74-
06 feb 202420,6120,6120,6120,6120,61-
05 feb 202420,5520,5520,5520,5520,55-
02 feb 202420,7120,7120,7120,7120,71-
01 feb 202420,7420,7420,7420,7420,74-
31 ene 202420,5920,5920,5920,5920,59-
30 ene 202420,7820,7820,7820,7820,78-
29 ene 202420,5920,5920,5920,5920,59-
26 ene 202420,4520,4520,4520,4520,45-
25 ene 202420,4620,4620,4620,4620,46-
24 ene 202420,4420,4420,4420,4420,44-
23 ene 202420,5720,5720,5720,5720,57-
22 ene 202420,5620,5620,5620,5620,56-
19 ene 202420,3720,3720,3720,3720,37-
18 ene 202420,1820,1820,1820,1820,18-
17 ene 202419,9619,9619,9619,9619,96-
16 ene 202420,0220,0220,0220,0220,02-
12 ene 202420,1820,1820,1820,1820,18-
11 ene 202420,1820,1820,1820,1820,18-
10 ene 202420,1620,1620,1620,1620,16-
09 ene 202419,9519,9519,9519,9519,95-
08 ene 202420,0820,0820,0820,0820,08-
05 ene 202419,7619,7619,7619,7619,76-
04 ene 202419,9019,9019,9019,9019,90-
03 ene 202419,7919,7919,7919,7919,79-
02 ene 202420,1920,1920,1920,1920,19-
29 dic 202320,3920,3920,3920,3920,39-
28 dic 202320,5220,5220,5220,5220,52-
27 dic 202320,4220,4220,4220,4220,42-
26 dic 202320,4220,4220,4220,4220,42-
22 dic 202320,3720,3720,3720,3720,37-
21 dic 202320,1120,1120,1120,1120,11-
20 dic 202319,7919,7919,7919,7919,79-
19 dic 202320,0720,0720,0720,0720,07-
18 dic 202319,9719,9719,9719,9719,97-
15 dic 202319,8619,8619,8619,8619,86-
14 dic 202320,0720,0720,0720,0720,07-
13 dic 202320,0720,0720,0720,0720,07-
12 dic 202319,7219,7219,7219,7219,72-
11 dic 202319,6119,6119,6119,6119,61-
08 dic 202319,4319,4319,4319,4319,43-
07 dic 202319,2819,2819,2819,2819,28-
06 dic 202319,2619,2619,2619,2619,26-
05 dic 202319,3419,3419,3419,3419,34-
04 dic 202319,5919,5919,5919,5919,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...