Baron Global Advantage Institutional (BGAIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EST
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 29 nov 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 28 nov 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 27 nov 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 24 nov 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 22 nov 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 21 nov 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 20 nov 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 17 nov 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 16 nov 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 15 nov 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 14 nov 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 13 nov 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 10 nov 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 09 nov 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 08 nov 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 07 nov 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 06 nov 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 03 nov 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 02 nov 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 01 nov 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 31 oct 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 30 oct 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 27 oct 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 26 oct 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 25 oct 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 24 oct 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 23 oct 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 20 oct 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 19 oct 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 18 oct 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 17 oct 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 16 oct 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 13 oct 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 12 oct 2023 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 11 oct 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 10 oct 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 09 oct 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 06 oct 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 05 oct 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 04 oct 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 03 oct 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 02 oct 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 29 sept 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 28 sept 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 27 sept 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 26 sept 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 25 sept 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 22 sept 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 21 sept 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 20 sept 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 19 sept 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 18 sept 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 15 sept 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 14 sept 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 13 sept 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 12 sept 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 11 sept 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 08 sept 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 07 sept 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 06 sept 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 05 sept 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 01 sept 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 31 ago 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 30 ago 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 29 ago 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 28 ago 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 25 ago 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 24 ago 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 23 ago 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 22 ago 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 21 ago 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 18 ago 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 17 ago 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 16 ago 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 15 ago 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 14 ago 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 11 ago 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 10 ago 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 09 ago 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 08 ago 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 07 ago 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 04 ago 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 03 ago 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 02 ago 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 01 ago 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 31 jul 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 28 jul 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 27 jul 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 26 jul 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 25 jul 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 24 jul 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 21 jul 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 20 jul 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.