Yahoo

Correo

U.S. markets open in 20 minutes

F S&P 500
5,431.50
-6.00(-0.11%)
F Dow Jones
38,516.00
-89.00(-0.23%)
F Nasdaq
19,692.00
+6.50(+0.03%)
E-mini Russell 2000 Index Futur
2,019.40
-9.60(-0.47%)
Petróleo
78.70
+0.25(+0.32%)
Oro
2,334.00
-15.10(-0.64%)

Baillie Gifford Intl Smlr Coms K (BICKX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

12.46

-0.09

(-0.72%)

Al cierre: 08:05AM EDT

Periodo de tiempo:

17 jun 2023 - 17 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	12.46	12.46	12.46	12.46	12.46	-
13 jun 2024	12.55	12.55	12.55	12.55	12.55	-
12 jun 2024	12.74	12.74	12.74	12.74	12.74	-
11 jun 2024	12.51	12.51	12.51	12.51	12.51	-
10 jun 2024	12.54	12.54	12.54	12.54	12.54	-
07 jun 2024	12.53	12.53	12.53	12.53	12.53	-
06 jun 2024	12.59	12.59	12.59	12.59	12.59	-
05 jun 2024	12.62	12.62	12.62	12.62	12.62	-
04 jun 2024	12.45	12.45	12.45	12.45	12.45	-
03 jun 2024	12.48	12.48	12.48	12.48	12.48	-
31 may 2024	12.42	12.42	12.42	12.42	12.42	-
30 may 2024	12.38	12.38	12.38	12.38	12.38	-
29 may 2024	12.29	12.29	12.29	12.29	12.29	-
28 may 2024	12.57	12.57	12.57	12.57	12.57	-
24 may 2024	12.59	12.59	12.59	12.59	12.59	-
23 may 2024	12.42	12.42	12.42	12.42	12.42	-
22 may 2024	12.45	12.45	12.45	12.45	12.45	-
21 may 2024	12.53	12.53	12.53	12.53	12.53	-
20 may 2024	12.69	12.69	12.69	12.69	12.69	-
17 may 2024	12.55	12.55	12.55	12.55	12.55	-
16 may 2024	12.49	12.49	12.49	12.49	12.49	-
15 may 2024	12.54	12.54	12.54	12.54	12.54	-
14 may 2024	12.41	12.41	12.41	12.41	12.41	-
13 may 2024	12.22	12.22	12.22	12.22	12.22	-
10 may 2024	12.25	12.25	12.25	12.25	12.25	-
09 may 2024	12.31	12.31	12.31	12.31	12.31	-
08 may 2024	12.27	12.27	12.27	12.27	12.27	-
07 may 2024	12.23	12.23	12.23	12.23	12.23	-
06 may 2024	12.23	12.23	12.23	12.23	12.23	-
03 may 2024	12.13	12.13	12.13	12.13	12.13	-
02 may 2024	11.96	11.96	11.96	11.96	11.96	-
01 may 2024	11.76	11.76	11.76	11.76	11.76	-
30 abr 2024	11.77	11.77	11.77	11.77	11.77	-
29 abr 2024	11.90	11.90	11.90	11.90	11.90	-
26 abr 2024	11.79	11.79	11.79	11.79	11.79	-
25 abr 2024	11.59	11.59	11.59	11.59	11.59	-
24 abr 2024	11.74	11.74	11.74	11.74	11.74	-
23 abr 2024	11.68	11.68	11.68	11.68	11.68	-
22 abr 2024	11.48	11.48	11.48	11.48	11.48	-
19 abr 2024	11.40	11.40	11.40	11.40	11.40	-
18 abr 2024	11.57	11.57	11.57	11.57	11.57	-
17 abr 2024	11.58	11.58	11.58	11.58	11.58	-
16 abr 2024	11.58	11.58	11.58	11.58	11.58	-
15 abr 2024	11.71	11.71	11.71	11.71	11.71	-
12 abr 2024	11.87	11.87	11.87	11.87	11.87	-
11 abr 2024	12.16	12.16	12.16	12.16	12.16	-
10 abr 2024	12.11	12.11	12.11	12.11	12.11	-
09 abr 2024	12.26	12.26	12.26	12.26	12.26	-
08 abr 2024	12.23	12.23	12.23	12.23	12.23	-
05 abr 2024	12.24	12.24	12.24	12.24	12.24	-
04 abr 2024	12.16	12.16	12.16	12.16	12.16	-
03 abr 2024	12.24	12.24	12.24	12.24	12.24	-
02 abr 2024	12.16	12.16	12.16	12.16	12.16	-
01 abr 2024	12.31	12.31	12.31	12.31	12.31	-
28 mar 2024	12.33	12.33	12.33	12.33	12.33	-
27 mar 2024	12.33	12.33	12.33	12.33	12.33	-
26 mar 2024	12.27	12.27	12.27	12.27	12.27	-
25 mar 2024	12.30	12.30	12.30	12.30	12.30	-
22 mar 2024	12.39	12.39	12.39	12.39	12.39	-
21 mar 2024	12.46	12.46	12.46	12.46	12.46	-
20 mar 2024	12.46	12.46	12.46	12.46	12.46	-
19 mar 2024	12.33	12.33	12.33	12.33	12.33	-
18 mar 2024	12.35	12.35	12.35	12.35	12.35	-
15 mar 2024	12.31	12.31	12.31	12.31	12.31	-
14 mar 2024	12.33	12.33	12.33	12.33	12.33	-
13 mar 2024	12.35	12.35	12.35	12.35	12.35	-
12 mar 2024	12.51	12.51	12.51	12.51	12.51	-
11 mar 2024	12.41	12.41	12.41	12.41	12.41	-
08 mar 2024	12.48	12.48	12.48	12.48	12.48	-
07 mar 2024	12.62	12.62	12.62	12.62	12.62	-
06 mar 2024	12.55	12.55	12.55	12.55	12.55	-
05 mar 2024	12.38	12.38	12.38	12.38	12.38	-
04 mar 2024	12.55	12.55	12.55	12.55	12.55	-
01 mar 2024	12.61	12.61	12.61	12.61	12.61	-
29 feb 2024	12.44	12.44	12.44	12.44	12.44	-
28 feb 2024	12.32	12.32	12.32	12.32	12.32	-
27 feb 2024	12.43	12.43	12.43	12.43	12.43	-
26 feb 2024	12.40	12.40	12.40	12.40	12.40	-
23 feb 2024	12.37	12.37	12.37	12.37	12.37	-
22 feb 2024	12.36	12.36	12.36	12.36	12.36	-
21 feb 2024	12.25	12.25	12.25	12.25	12.25	-
20 feb 2024	12.36	12.36	12.36	12.36	12.36	-
16 feb 2024	12.29	12.29	12.29	12.29	12.29	-
15 feb 2024	12.23	12.23	12.23	12.23	12.23	-
14 feb 2024	12.19	12.19	12.19	12.19	12.19	-
13 feb 2024	12.04	12.04	12.04	12.04	12.04	-
12 feb 2024	12.30	12.30	12.30	12.30	12.30	-
09 feb 2024	12.23	12.23	12.23	12.23	12.23	-
08 feb 2024	12.19	12.19	12.19	12.19	12.19	-
07 feb 2024	12.14	12.14	12.14	12.14	12.14	-
06 feb 2024	12.11	12.11	12.11	12.11	12.11	-
05 feb 2024	12.03	12.03	12.03	12.03	12.03	-
02 feb 2024	12.19	12.19	12.19	12.19	12.19	-
01 feb 2024	12.24	12.24	12.24	12.24	12.24	-
31 ene 2024	12.15	12.15	12.15	12.15	12.15	-
30 ene 2024	12.28	12.28	12.28	12.28	12.28	-
29 ene 2024	12.27	12.27	12.27	12.27	12.27	-
26 ene 2024	12.20	12.20	12.20	12.20	12.20	-
25 ene 2024	12.25	12.25	12.25	12.25	12.25	-
24 ene 2024	12.19	12.19	12.19	12.19	12.19	-
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...

F S&P 5005,431.50-6.00(-0.11%)

F Dow Jones38,516.00-89.00(-0.23%)

F Nasdaq19,692.00+6.50(+0.03%)

E-mini Russell 2000 Index Futur2,019.40-9.60(-0.47%)

Petróleo78.70+0.25(+0.32%)

Oro2,334.00-15.10(-0.64%)

Baillie Gifford Intl Smlr Coms K (BICKX)

F S&P 500
5,431.50
-6.00(-0.11%)

F Dow Jones
38,516.00
-89.00(-0.23%)

F Nasdaq
19,692.00
+6.50(+0.03%)

E-mini Russell 2000 Index Futur
2,019.40
-9.60(-0.47%)

Petróleo
78.70
+0.25(+0.32%)

Oro
2,334.00
-15.10(-0.64%)