U.S. markets open in 4 hours 16 minutes
F S&P 500
5,050.25 -16.75 (-0.33%) F Dow Jones
37,942.00 -51.00 (-0.13%) F Nasdaq
17,462.50 -108.75 (-0.62%) E-mini Russell 2000 Index Futur
1,977.40 -8.20 (-0.41%) Petróleo
80.77 -1.16 (-1.42%) Oro
2,297.60 -5.30 (-0.23%)
Baron Global Advantage Retail (BGAFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 29 abr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 26 abr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 25 abr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 24 abr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 23 abr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 22 abr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 19 abr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 18 abr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 17 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 16 abr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 15 abr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 12 abr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 11 abr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 10 abr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 09 abr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 08 abr 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 05 abr 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 04 abr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 03 abr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 02 abr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 01 abr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 28 mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 27 mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 26 mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 25 mar 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 22 mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 21 mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 20 mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 19 mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 18 mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 15 mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 14 mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 13 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 12 mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 11 mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 08 mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 07 mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 06 mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 05 mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 04 mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 01 mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 29 feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 28 feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 27 feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 26 feb 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 23 feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 22 feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 21 feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 20 feb 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 16 feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 15 feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 14 feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 13 feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 12 feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 09 feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 08 feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 07 feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 06 feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 05 feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 02 feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 01 feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 31 ene 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 30 ene 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 29 ene 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 26 ene 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 25 ene 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 24 ene 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 23 ene 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 22 ene 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 19 ene 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 18 ene 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 17 ene 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 16 ene 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 12 ene 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 11 ene 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 10 ene 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 09 ene 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 08 ene 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 05 ene 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 04 ene 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 03 ene 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 02 ene 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 29 dic 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 28 dic 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 27 dic 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 26 dic 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 22 dic 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 21 dic 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 20 dic 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 19 dic 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 18 dic 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 15 dic 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 14 dic 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 13 dic 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 12 dic 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 11 dic 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 08 dic 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 07 dic 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 06 dic 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| *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.