U.S. markets open in 5 hours 57 minutes
F S&P 500
5,069.75 +23.25 (+0.46%) F Dow Jones
38,179.00 +110.00 (+0.29%) F Nasdaq
17,543.50 +105.25 (+0.60%) E-mini Russell 2000 Index Futur
2,008.40 +18.70 (+0.94%) Petróleo
79.55 +0.55 (+0.70%) Oro
2,320.00 +9.00 (+0.39%)
Baron Global Advantage R6 (BGLUX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 30 abr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 29 abr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 26 abr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 25 abr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 24 abr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 23 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 22 abr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 19 abr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 18 abr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 17 abr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 16 abr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 15 abr 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 12 abr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 11 abr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 10 abr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 09 abr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 08 abr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 05 abr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 04 abr 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 03 abr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 02 abr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 01 abr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 28 mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 27 mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 26 mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 25 mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 22 mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 21 mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 20 mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 19 mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 18 mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 15 mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 14 mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 13 mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 12 mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 11 mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 08 mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 07 mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 06 mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 05 mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 04 mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 01 mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 29 feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 28 feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 27 feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 26 feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 23 feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 22 feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 21 feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 20 feb 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 16 feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 15 feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| 14 feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 13 feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 12 feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 09 feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 08 feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 07 feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 06 feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 05 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 02 feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 01 feb 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 31 ene 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 30 ene 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 29 ene 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 26 ene 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 25 ene 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 24 ene 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 23 ene 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 22 ene 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 19 ene 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 18 ene 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 17 ene 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 16 ene 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 12 ene 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 11 ene 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 10 ene 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 09 ene 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 08 ene 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 05 ene 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 04 ene 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 03 ene 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 02 ene 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 29 dic 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 28 dic 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 27 dic 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 26 dic 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 22 dic 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 21 dic 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 20 dic 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 19 dic 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 18 dic 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 15 dic 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 14 dic 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 13 dic 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 12 dic 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 11 dic 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 08 dic 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 07 dic 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| *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.