BBH Partner Fund - International Eq I (BBHLX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 25 abr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 24 abr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 23 abr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 22 abr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 19 abr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 18 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 17 abr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 16 abr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 15 abr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 12 abr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 11 abr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 10 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 09 abr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 08 abr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 05 abr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 04 abr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 03 abr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 02 abr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 01 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 28 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 27 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 26 mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 25 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 22 mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 21 mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 20 mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 19 mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 18 mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 15 mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 14 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 13 mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 12 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 11 mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 08 mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 07 mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 06 mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 05 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 04 mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 01 mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 29 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 28 feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 27 feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 26 feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 23 feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 22 feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 21 feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 20 feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 16 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 15 feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 14 feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 13 feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 12 feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 09 feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 08 feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 07 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 06 feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 05 feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 02 feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 01 feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 31 ene 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 30 ene 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 29 ene 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 26 ene 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 25 ene 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 24 ene 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 23 ene 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 22 ene 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 19 ene 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 18 ene 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 17 ene 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 16 ene 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 12 ene 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 11 ene 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 10 ene 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 09 ene 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 08 ene 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 05 ene 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 04 ene 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 03 ene 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 02 ene 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 29 dic 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 28 dic 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 27 dic 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 26 dic 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 22 dic 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 21 dic 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 20 dic 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 19 dic 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 18 dic 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 15 dic 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 14 dic 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 14 dic 2023 | 0.137 Dividendo | |||||
| 13 dic 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.91 | - |
| 12 dic 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.78 | - |
| 11 dic 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.74 | - |
| 08 dic 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.69 | - |
| 07 dic 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.63 | - |
| 06 dic 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.59 | - |
| 05 dic 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.55 | - |
| *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.