U.S. markets closed
F S&P 500
5,525.75 -17.75 (-0.32%) F Dow Jones
39,431.00 -109.00 (-0.28%) F Nasdaq
19,928.00 -84.50 (-0.42%) E-mini Russell 2000 Index Futur
2,035.50 -5.00 (-0.25%) Petróleo
80.52 -0.38 (-0.47%) Oro
2,309.60 -3.60 (-0.16%)
Brown Advisory Growth Equity Adv (BAGAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 25 jun 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 24 jun 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 21 jun 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 20 jun 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 18 jun 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 17 jun 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 14 jun 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 13 jun 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 12 jun 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 11 jun 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 10 jun 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 07 jun 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 06 jun 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 05 jun 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 04 jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 03 jun 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 31 may 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 30 may 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 29 may 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 28 may 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 24 may 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 23 may 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 22 may 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 21 may 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 20 may 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 17 may 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 16 may 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 15 may 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 14 may 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 13 may 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 10 may 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 09 may 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 08 may 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 07 may 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 06 may 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 03 may 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 02 may 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 01 may 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 30 abr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 29 abr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 26 abr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 25 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 24 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 23 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 22 abr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 19 abr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 18 abr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 17 abr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 16 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 15 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 12 abr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 11 abr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 10 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 09 abr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 08 abr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 05 abr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 04 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 03 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 02 abr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 01 abr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 28 mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 27 mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 26 mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 25 mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 22 mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 21 mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 20 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 19 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 18 mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 15 mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 14 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 13 mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 12 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 11 mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 08 mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 07 mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 06 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 05 mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 04 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 01 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 29 feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 28 feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 27 feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 26 feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 23 feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 22 feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 21 feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 20 feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 16 feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 15 feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 14 feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 13 feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 12 feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 09 feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 08 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 07 feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 06 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 05 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 02 feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.