U.S. markets closed

Baron Global Advantage Fund (BGAIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
33.18-0.80 (-2.35%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202433.1833.1833.1833.1833.18-
05 sept 202433.9833.9833.9833.9833.98-
04 sept 202433.7333.7333.7333.7333.73-
03 sept 202433.8233.8233.8233.8233.82-
30 ago 202435.0335.0335.0335.0335.03-
29 ago 202434.7834.7834.7834.7834.78-
28 ago 202434.6334.6334.6334.6334.63-
27 ago 202435.2835.2835.2835.2835.28-
26 ago 202435.2335.2335.2335.2335.23-
23 ago 202435.4935.4935.4935.4935.49-
22 ago 202435.0535.0535.0535.0535.05-
21 ago 202435.7035.7035.7035.7035.70-
20 ago 202435.3535.3535.3535.3535.35-
19 ago 202435.7135.7135.7135.7135.71-
16 ago 202434.9234.9234.9234.9234.92-
15 ago 202434.7734.7734.7734.7734.77-
14 ago 202433.8433.8433.8433.8433.84-
13 ago 202433.8133.8133.8133.8133.81-
12 ago 202433.2433.2433.2433.2433.24-
09 ago 202433.2533.2533.2533.2533.25-
08 ago 202433.2133.2133.2133.2133.21-
07 ago 202432.1232.1232.1232.1232.12-
06 ago 202431.6831.6831.6831.6831.68-
05 ago 202431.3031.3031.3031.3031.30-
02 ago 202431.9431.9431.9431.9431.94-
01 ago 202432.1132.1132.1132.1132.11-
31 jul 202433.1833.1833.1833.1833.18-
30 jul 202432.2632.2632.2632.2632.26-
29 jul 202432.5732.5732.5732.5732.57-
26 jul 202432.7132.7132.7132.7132.71-
25 jul 202432.4132.4132.4132.4132.41-
24 jul 202432.2832.2832.2832.2832.28-
23 jul 202433.6133.6133.6133.6133.61-
22 jul 202433.6533.6533.6533.6533.65-
19 jul 202433.3033.3033.3033.3033.30-
18 jul 202433.7033.7033.7033.7033.70-
17 jul 202434.1834.1834.1834.1834.18-
16 jul 202435.4135.4135.4135.4135.41-
15 jul 202435.1235.1235.1235.1235.12-
12 jul 202435.1235.1235.1235.1235.12-
11 jul 202434.6334.6334.6334.6334.63-
10 jul 202434.8234.8234.8234.8234.82-
09 jul 202434.6734.6734.6734.6734.67-
08 jul 202434.6534.6534.6534.6534.65-
05 jul 202434.6234.6234.6234.6234.62-
03 jul 202434.3734.3734.3734.3734.37-
02 jul 202434.0834.0834.0834.0834.08-
01 jul 202433.8933.8933.8933.8933.89-
28 jun 202433.7233.7233.7233.7233.72-
27 jun 202433.8033.8033.8033.8033.80-
26 jun 202433.5533.5533.5533.5533.55-
25 jun 202433.2533.2533.2533.2533.25-
24 jun 202432.4332.4332.4332.4332.43-
21 jun 202432.5932.5932.5932.5932.59-
20 jun 202432.5232.5232.5232.5232.52-
18 jun 202432.6232.6232.6232.6232.62-
17 jun 202432.6832.6832.6832.6832.68-
14 jun 202432.7332.7332.7332.7332.73-
13 jun 202432.6132.6132.6132.6132.61-
12 jun 202432.8732.8732.8732.8732.87-
11 jun 202432.3332.3332.3332.3332.33-
10 jun 202432.3132.3132.3132.3132.31-
07 jun 202432.0932.0932.0932.0932.09-
06 jun 202432.2632.2632.2632.2632.26-
05 jun 202432.1332.1332.1332.1332.13-
04 jun 202431.3531.3531.3531.3531.35-
03 jun 202431.7031.7031.7031.7031.70-
31 may 202431.5431.5431.5431.5431.54-
30 may 202431.6331.6331.6331.6331.63-
29 may 202432.3032.3032.3032.3032.30-
28 may 202432.3632.3632.3632.3632.36-
24 may 202432.1832.1832.1832.1832.18-
23 may 202431.9631.9631.9631.9631.96-
22 may 202431.9731.9731.9731.9731.97-
21 may 202432.2332.2332.2332.2332.23-
20 may 202432.3832.3832.3832.3832.38-
17 may 202431.9231.9231.9231.9231.92-
16 may 202431.9731.9731.9731.9731.97-
15 may 202431.9331.9331.9331.9331.93-
14 may 202431.2931.2931.2931.2931.29-
13 may 202431.1431.1431.1431.1431.14-
10 may 202431.1031.1031.1031.1031.10-
09 may 202431.1831.1831.1831.1831.18-
08 may 202431.3031.3031.3031.3031.30-
07 may 202432.0232.0232.0232.0232.02-
06 may 202432.2032.2032.2032.2032.20-
03 may 202431.6431.6431.6431.6431.64-
02 may 202431.3431.3431.3431.3431.34-
01 may 202430.8230.8230.8230.8230.82-
30 abr 202430.9330.9330.9330.9330.93-
29 abr 202431.5131.5131.5131.5131.51-
26 abr 202431.1931.1931.1931.1931.19-
25 abr 202430.6330.6330.6330.6330.63-
24 abr 202430.7830.7830.7830.7830.78-
23 abr 202430.8930.8930.8930.8930.89-
22 abr 202430.2030.2030.2030.2030.20-
19 abr 202429.8229.8229.8229.8229.82-
18 abr 202430.4830.4830.4830.4830.48-
17 abr 202430.7030.7030.7030.7030.70-
16 abr 202431.0931.0931.0931.0931.09-
*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...