U.S. markets closed

Baron Global Advantage Fund (BGLUX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
32.63-0.08 (-0.24%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202432.6332.6332.6332.6332.63-
27 mar 202432.7132.7132.7132.7132.71-
26 mar 202432.8332.8332.8332.8332.83-
25 mar 202432.7532.7532.7532.7532.75-
22 mar 202432.7232.7232.7232.7232.72-
21 mar 202432.7832.7832.7832.7832.78-
20 mar 202432.6732.6732.6732.6732.67-
19 mar 202432.0032.0032.0032.0032.00-
18 mar 202431.9031.9031.9031.9031.90-
15 mar 202431.6731.6731.6731.6731.67-
14 mar 202432.0432.0432.0432.0432.04-
13 mar 202432.6532.6532.6532.6532.65-
12 mar 202432.6732.6732.6732.6732.67-
11 mar 202432.1132.1132.1132.1132.11-
08 mar 202432.2932.2932.2932.2932.29-
07 mar 202432.7332.7332.7332.7332.73-
06 mar 202432.2932.2932.2932.2932.29-
05 mar 202431.9031.9031.9031.9031.90-
04 mar 202432.6832.6832.6832.6832.68-
01 mar 202432.7532.7532.7532.7532.75-
29 feb 202432.4332.4332.4332.4332.43-
28 feb 202433.3833.3833.3833.3833.38-
27 feb 202433.5633.5633.5633.5633.56-
26 feb 202433.5133.5133.5133.5133.51-
23 feb 202433.4033.4033.4033.4033.40-
22 feb 202433.5933.5933.5933.5933.59-
21 feb 202432.3932.3932.3932.3932.39-
20 feb 202432.9832.9832.9832.9832.98-
16 feb 202433.5233.5233.5233.5233.52-
15 feb 202433.8333.8333.8333.8333.83-
14 feb 202433.5433.5433.5433.5433.54-
13 feb 202432.6832.6832.6832.6832.68-
12 feb 202433.9333.9333.9333.9333.93-
09 feb 202434.0434.0434.0434.0434.04-
08 feb 202433.1533.1533.1533.1533.15-
07 feb 202432.5832.5832.5832.5832.58-
06 feb 202432.1532.1532.1532.1532.15-
05 feb 202432.3132.3132.3132.3132.31-
02 feb 202432.4832.4832.4832.4832.48-
01 feb 202431.6931.6931.6931.6931.69-
31 ene 202431.3531.3531.3531.3531.35-
30 ene 202432.0432.0432.0432.0432.04-
29 ene 202432.4032.4032.4032.4032.40-
26 ene 202432.0132.0132.0132.0132.01-
25 ene 202431.9031.9031.9031.9031.90-
24 ene 202432.1132.1132.1132.1132.11-
23 ene 202432.2132.2132.2132.2132.21-
22 ene 202432.2232.2232.2232.2232.22-
19 ene 202431.8631.8631.8631.8631.86-
18 ene 202431.1731.1731.1731.1731.17-
17 ene 202431.1031.1031.1031.1031.10-
16 ene 202431.5231.5231.5231.5231.52-
12 ene 202431.6631.6631.6631.6631.66-
11 ene 202431.6031.6031.6031.6031.60-
10 ene 202431.5531.5531.5531.5531.55-
09 ene 202431.4131.4131.4131.4131.41-
08 ene 202431.2431.2431.2431.2431.24-
05 ene 202430.3730.3730.3730.3730.37-
04 ene 202430.1030.1030.1030.1030.10-
03 ene 202429.9229.9229.9229.9229.92-
02 ene 202430.5730.5730.5730.5730.57-
29 dic 202331.5131.5131.5131.5131.51-
28 dic 202331.7931.7931.7931.7931.79-
27 dic 202331.8731.8731.8731.8731.87-
26 dic 202331.7031.7031.7031.7031.70-
22 dic 202331.4631.4631.4631.4631.46-
21 dic 202331.4431.4431.4431.4431.44-
20 dic 202330.9330.9330.9330.9330.93-
19 dic 202332.0432.0432.0432.0432.04-
18 dic 202331.6931.6931.6931.6931.69-
15 dic 202331.5931.5931.5931.5931.59-
14 dic 202331.5231.5231.5231.5231.52-
13 dic 202330.8030.8030.8030.8030.80-
12 dic 202330.3030.3030.3030.3030.30-
11 dic 202330.1630.1630.1630.1630.16-
08 dic 202329.8829.8829.8829.8829.88-
07 dic 202329.7129.7129.7129.7129.71-
06 dic 202329.3729.3729.3729.3729.37-
05 dic 202329.4929.4929.4929.4929.49-
04 dic 202329.9929.9929.9929.9929.99-
01 dic 202330.2530.2530.2530.2530.25-
30 nov 202329.8429.8429.8429.8429.84-
29 nov 202330.0230.0230.0230.0230.02-
28 nov 202329.6429.6429.6429.6429.64-
27 nov 202329.6229.6229.6229.6229.62-
24 nov 202329.3129.3129.3129.3129.31-
22 nov 202329.3029.3029.3029.3029.30-
21 nov 202329.1729.1729.1729.1729.17-
20 nov 202329.3029.3029.3029.3029.30-
17 nov 202329.0229.0229.0229.0229.02-
16 nov 202328.7428.7428.7428.7428.74-
15 nov 202328.7828.7828.7828.7828.78-
14 nov 202328.5828.5828.5828.5828.58-
13 nov 202327.5327.5327.5327.5327.53-
10 nov 202327.4227.4227.4227.4227.42-
09 nov 202326.9826.9826.9826.9826.98-
08 nov 202327.4627.4627.4627.4627.46-
07 nov 202327.8127.8127.8127.8127.81-
06 nov 202327.1627.1627.1627.1627.16-
03 nov 202327.2927.2927.2927.2927.29-
*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...