Baillie Gifford Health Inn Eq K (BGHDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 09 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 08 may 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 07 may 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 06 may 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 03 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 02 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 01 may 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 30 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 29 abr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 26 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 25 abr 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 24 abr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 23 abr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 22 abr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 19 abr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 18 abr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 17 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 16 abr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 15 abr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 12 abr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 11 abr 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 10 abr 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 09 abr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 08 abr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 05 abr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 04 abr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 03 abr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 02 abr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 01 abr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 28 mar 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 27 mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 26 mar 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 25 mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 22 mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 21 mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 20 mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 19 mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 18 mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 15 mar 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 14 mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 13 mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 12 mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 11 mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 08 mar 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 07 mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 06 mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 05 mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 04 mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 01 mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 29 feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 28 feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 27 feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 26 feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 23 feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 22 feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 21 feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 20 feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 16 feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 15 feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 14 feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 13 feb 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 12 feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 09 feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 08 feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 07 feb 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 06 feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 05 feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 02 feb 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 01 feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 31 ene 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 30 ene 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 29 ene 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 26 ene 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 25 ene 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 24 ene 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 23 ene 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 22 ene 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 19 ene 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 18 ene 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 17 ene 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 16 ene 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 12 ene 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 11 ene 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 10 ene 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 09 ene 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 08 ene 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 05 ene 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 04 ene 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 03 ene 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 02 ene 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 29 dic 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 28 dic 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 27 dic 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 26 dic 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 22 dic 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 21 dic 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 20 dic 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 19 dic 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 18 dic 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| *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.