U.S. markets closed
F S&P 500
5,076.25 -31.25 (-0.61%) F Dow Jones
38,606.00 -74.00 (-0.19%) F Nasdaq
17,463.75 -200.75 (-1.14%) E-mini Russell 2000 Index Futur
2,008.30 +1.50 (+0.07%) Petróleo
82.73 -0.08 (-0.10%) Oro
2,329.20 -9.20 (-0.39%)
Baron Global Advantage Institutional (BGAIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 22 abr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 19 abr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 18 abr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 17 abr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 16 abr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 15 abr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 12 abr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 11 abr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 10 abr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 09 abr 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 08 abr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 05 abr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 04 abr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 03 abr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 02 abr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 01 abr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 28 mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 27 mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 26 mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 25 mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 22 mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 21 mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 20 mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 19 mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 18 mar 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 15 mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 14 mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 13 mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 12 mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 11 mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 08 mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 07 mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 06 mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 05 mar 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 04 mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 01 mar 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| 29 feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 28 feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 27 feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 26 feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 23 feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 22 feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 21 feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 20 feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 16 feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 15 feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 14 feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 13 feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 12 feb 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 09 feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 08 feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 07 feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 06 feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 05 feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 02 feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 01 feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 31 ene 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 30 ene 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 29 ene 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 26 ene 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 25 ene 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 24 ene 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 23 ene 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 22 ene 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 19 ene 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 18 ene 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 17 ene 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 16 ene 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 12 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 11 ene 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 10 ene 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 09 ene 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 08 ene 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 05 ene 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 04 ene 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 03 ene 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 02 ene 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 29 dic 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 28 dic 2023 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 27 dic 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 26 dic 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 22 dic 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 21 dic 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 20 dic 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 19 dic 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 18 dic 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 15 dic 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 14 dic 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 13 dic 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 12 dic 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 11 dic 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 08 dic 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 07 dic 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 06 dic 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 05 dic 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 04 dic 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 01 dic 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 30 nov 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| *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.