U.S. markets open in 7 hours 58 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,916.00 +72.00 (+0.18%) F Nasdaq
19,804.00 +53.25 (+0.27%) E-mini Russell 2000 Index Futur
2,059.10 +6.30 (+0.31%) Petróleo
81.69 +0.06 (+0.07%) Oro
2,340.10 -4.30 (-0.18%)
Baron Durable Advantage Retail (BDAFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 21 jun 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 20 jun 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 18 jun 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 17 jun 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 14 jun 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 13 jun 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 12 jun 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 11 jun 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 10 jun 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 07 jun 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 06 jun 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 05 jun 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 04 jun 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 03 jun 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 31 may 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 30 may 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 29 may 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 28 may 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 24 may 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 23 may 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 22 may 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 21 may 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 20 may 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 17 may 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 16 may 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 15 may 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 14 may 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 13 may 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 10 may 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 09 may 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 08 may 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 07 may 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 06 may 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 03 may 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 02 may 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 01 may 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 30 abr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 29 abr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 26 abr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 25 abr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 24 abr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 23 abr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 22 abr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 19 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 18 abr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 17 abr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 16 abr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 15 abr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 12 abr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 11 abr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 10 abr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 09 abr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 08 abr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 05 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 04 abr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 03 abr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 02 abr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 01 abr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 28 mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 27 mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 26 mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 25 mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 22 mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 21 mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 20 mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 19 mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 18 mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 15 mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 14 mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 13 mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 12 mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 11 mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 08 mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 07 mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 06 mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 05 mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 04 mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 01 mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 29 feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 28 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 27 feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 26 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 23 feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 22 feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 21 feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 20 feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 16 feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 15 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 14 feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 13 feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 12 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 09 feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 08 feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 07 feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 06 feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 05 feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 02 feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 01 feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 31 ene 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| *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.