U.S. markets closed
F S&P 500
5,078.25 -29.25 (-0.57%) F Dow Jones
38,608.00 -72.00 (-0.19%) F Nasdaq
17,479.00 -185.50 (-1.05%) E-mini Russell 2000 Index Futur
2,008.70 +1.90 (+0.09%) Petróleo
82.70 -0.11 (-0.13%) Oro
2,328.00 -10.40 (-0.44%)
Baron Fifth Avenue Growth Instl (BFTIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 22 abr 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 19 abr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 18 abr 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 17 abr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 16 abr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 15 abr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 12 abr 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 11 abr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 10 abr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 09 abr 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 08 abr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 05 abr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 04 abr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 03 abr 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 02 abr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 01 abr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 28 mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 27 mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 26 mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 25 mar 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| 22 mar 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 21 mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 20 mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 19 mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 18 mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 15 mar 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 14 mar 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 13 mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 12 mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 11 mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 08 mar 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 07 mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 06 mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 05 mar 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 04 mar 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 01 mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 29 feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 28 feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 27 feb 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 26 feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 23 feb 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 22 feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 21 feb 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 20 feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 16 feb 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 15 feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 14 feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 13 feb 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 12 feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 09 feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 08 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 07 feb 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 06 feb 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 05 feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 02 feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 01 feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 31 ene 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 30 ene 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 29 ene 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 26 ene 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 25 ene 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 24 ene 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 23 ene 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 22 ene 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 19 ene 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 18 ene 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 17 ene 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 16 ene 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 12 ene 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 11 ene 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 10 ene 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 09 ene 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 08 ene 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 05 ene 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 04 ene 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 03 ene 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 02 ene 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 29 dic 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 28 dic 2023 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 27 dic 2023 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 26 dic 2023 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 22 dic 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 21 dic 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 20 dic 2023 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 19 dic 2023 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 18 dic 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 15 dic 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 14 dic 2023 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 13 dic 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 12 dic 2023 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 11 dic 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 08 dic 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 07 dic 2023 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 06 dic 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 05 dic 2023 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 04 dic 2023 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 01 dic 2023 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 30 nov 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| *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.