Mercados españoles cerrados en 2 hrs 31 min
IBEX 35
11.094,00 +61,70 (+0,56%) Euro Stoxx 50
4.939,57 +32,27 (+0,66%) Dólar/Euro
1,0737 +0,0039 (+0,37%) Petróleo Brent
85,24 0,00 (0,00%) Oro
2.338,20 +7,00 (+0,30%) Bitcoin EUR
56.951,39 -2.982,23 (-4,98%)
William Blair International Growth N (WBIGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:06AM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
| 20 jun 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 18 jun 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 17 jun 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 14 jun 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 13 jun 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 12 jun 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 11 jun 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 10 jun 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 07 jun 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 06 jun 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 05 jun 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 04 jun 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 03 jun 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 31 may 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 30 may 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 29 may 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 28 may 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 24 may 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 23 may 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 22 may 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 21 may 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 20 may 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 17 may 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 16 may 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 15 may 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 14 may 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 13 may 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 10 may 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 09 may 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 08 may 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 07 may 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 06 may 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 03 may 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 02 may 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 01 may 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 30 abr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 29 abr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
| 26 abr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 25 abr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 24 abr 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
| 23 abr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
| 22 abr 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
| 19 abr 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 18 abr 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 17 abr 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
| 16 abr 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
| 15 abr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
| 12 abr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 11 abr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 10 abr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 09 abr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 08 abr 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 05 abr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 04 abr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 03 abr 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 02 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 01 abr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 28 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 27 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 26 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 25 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 22 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 21 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 20 mar 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
| 19 mar 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 18 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
| 15 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 14 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
| 13 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 12 mar 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 11 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 08 mar 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 07 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 06 mar 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 05 mar 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 04 mar 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 01 mar 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 29 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 28 feb 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
| 27 feb 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
| 26 feb 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 23 feb 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 22 feb 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 21 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 20 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 16 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 15 feb 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
| 14 feb 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| 13 feb 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
| 12 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 09 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 08 feb 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
| 07 feb 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 06 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 05 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
| 02 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 01 feb 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 31 ene 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
| 30 ene 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| *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.