Yahoo

Correo

U.S. markets closed

F S&P 500
5,030.50
-18.50(-0.37%)
F Dow Jones
37,889.00
-118.00(-0.31%)
F Nasdaq
17,451.00
-96.25(-0.55%)
E-mini Russell 2000 Index Futur
1,950.00
-8.10(-0.41%)
Petróleo
82.50
-0.23(-0.28%)
Oro
2,389.90
-8.10(-0.34%)

Baron Opportunity Instl (BIOIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

40.54

-0.32

(-0.78%)

Al cierre: 08:01PM EDT

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	-	-	-	-	-	-
17 abr 2024	40.86	40.86	40.86	40.86	40.86	-
16 abr 2024	41.55	41.55	41.55	41.55	41.55	-
15 abr 2024	41.47	41.47	41.47	41.47	41.47	-
12 abr 2024	42.49	42.49	42.49	42.49	42.49	-
11 abr 2024	43.35	43.35	43.35	43.35	43.35	-
10 abr 2024	42.69	42.69	42.69	42.69	42.69	-
09 abr 2024	43.10	43.10	43.10	43.10	43.10	-
08 abr 2024	43.07	43.07	43.07	43.07	43.07	-
05 abr 2024	43.08	43.08	43.08	43.08	43.08	-
04 abr 2024	42.36	42.36	42.36	42.36	42.36	-
03 abr 2024	43.00	43.00	43.00	43.00	43.00	-
02 abr 2024	42.91	42.91	42.91	42.91	42.91	-
01 abr 2024	43.37	43.37	43.37	43.37	43.37	-
28 mar 2024	43.33	43.33	43.33	43.33	43.33	-
27 mar 2024	43.44	43.44	43.44	43.44	43.44	-
26 mar 2024	43.44	43.44	43.44	43.44	43.44	-
25 mar 2024	43.35	43.35	43.35	43.35	43.35	-
22 mar 2024	43.37	43.37	43.37	43.37	43.37	-
21 mar 2024	43.39	43.39	43.39	43.39	43.39	-
20 mar 2024	43.02	43.02	43.02	43.02	43.02	-
19 mar 2024	42.23	42.23	42.23	42.23	42.23	-
18 mar 2024	42.18	42.18	42.18	42.18	42.18	-
15 mar 2024	41.83	41.83	41.83	41.83	41.83	-
14 mar 2024	42.23	42.23	42.23	42.23	42.23	-
13 mar 2024	42.74	42.74	42.74	42.74	42.74	-
12 mar 2024	42.95	42.95	42.95	42.95	42.95	-
11 mar 2024	42.00	42.00	42.00	42.00	42.00	-
08 mar 2024	42.54	42.54	42.54	42.54	42.54	-
07 mar 2024	43.28	43.28	43.28	43.28	43.28	-
06 mar 2024	42.79	42.79	42.79	42.79	42.79	-
05 mar 2024	42.25	42.25	42.25	42.25	42.25	-
04 mar 2024	43.22	43.22	43.22	43.22	43.22	-
01 mar 2024	43.30	43.30	43.30	43.30	43.30	-
29 feb 2024	42.50	42.50	42.50	42.50	42.50	-
28 feb 2024	42.43	42.43	42.43	42.43	42.43	-
27 feb 2024	42.47	42.47	42.47	42.47	42.47	-
26 feb 2024	41.82	41.82	41.82	41.82	41.82	-
23 feb 2024	41.62	41.62	41.62	41.62	41.62	-
22 feb 2024	41.75	41.75	41.75	41.75	41.75	-
21 feb 2024	40.25	40.25	40.25	40.25	40.25	-
20 feb 2024	40.58	40.58	40.58	40.58	40.58	-
16 feb 2024	41.34	41.34	41.34	41.34	41.34	-
15 feb 2024	41.43	41.43	41.43	41.43	41.43	-
14 feb 2024	41.30	41.30	41.30	41.30	41.30	-
13 feb 2024	40.55	40.55	40.55	40.55	40.55	-
12 feb 2024	41.33	41.33	41.33	41.33	41.33	-
09 feb 2024	41.66	41.66	41.66	41.66	41.66	-
08 feb 2024	40.91	40.91	40.91	40.91	40.91	-
07 feb 2024	40.57	40.57	40.57	40.57	40.57	-
06 feb 2024	40.02	40.02	40.02	40.02	40.02	-
05 feb 2024	40.06	40.06	40.06	40.06	40.06	-
02 feb 2024	40.19	40.19	40.19	40.19	40.19	-
01 feb 2024	39.11	39.11	39.11	39.11	39.11	-
31 ene 2024	38.57	38.57	38.57	38.57	38.57	-
30 ene 2024	39.39	39.39	39.39	39.39	39.39	-
29 ene 2024	39.63	39.63	39.63	39.63	39.63	-
26 ene 2024	38.84	38.84	38.84	38.84	38.84	-
25 ene 2024	38.99	38.99	38.99	38.99	38.99	-
24 ene 2024	39.07	39.07	39.07	39.07	39.07	-
23 ene 2024	38.93	38.93	38.93	38.93	38.93	-
22 ene 2024	38.77	38.77	38.77	38.77	38.77	-
19 ene 2024	38.63	38.63	38.63	38.63	38.63	-
18 ene 2024	37.93	37.93	37.93	37.93	37.93	-
17 ene 2024	37.58	37.58	37.58	37.58	37.58	-
16 ene 2024	37.81	37.81	37.81	37.81	37.81	-
12 ene 2024	37.72	37.72	37.72	37.72	37.72	-
11 ene 2024	37.73	37.73	37.73	37.73	37.73	-
10 ene 2024	37.73	37.73	37.73	37.73	37.73	-
09 ene 2024	37.36	37.36	37.36	37.36	37.36	-
08 ene 2024	37.17	37.17	37.17	37.17	37.17	-
05 ene 2024	36.13	36.13	36.13	36.13	36.13	-
04 ene 2024	35.98	35.98	35.98	35.98	35.98	-
03 ene 2024	36.15	36.15	36.15	36.15	36.15	-
02 ene 2024	36.71	36.71	36.71	36.71	36.71	-
29 dic 2023	37.57	37.57	37.57	37.57	37.57	-
28 dic 2023	37.82	37.82	37.82	37.82	37.82	-
27 dic 2023	37.86	37.86	37.86	37.86	37.86	-
26 dic 2023	37.76	37.76	37.76	37.76	37.76	-
22 dic 2023	37.47	37.47	37.47	37.47	37.47	-
21 dic 2023	37.40	37.40	37.40	37.40	37.40	-
20 dic 2023	36.80	36.80	36.80	36.80	36.80	-
19 dic 2023	37.76	37.76	37.76	37.76	37.76	-
18 dic 2023	37.57	37.57	37.57	37.57	37.57	-
15 dic 2023	37.29	37.29	37.29	37.29	37.29	-
14 dic 2023	37.14	37.14	37.14	37.14	37.14	-
13 dic 2023	36.97	36.97	36.97	36.97	36.97	-
12 dic 2023	36.50	36.50	36.50	36.50	36.50	-
11 dic 2023	36.18	36.18	36.18	36.18	36.18	-
08 dic 2023	36.09	36.09	36.09	36.09	36.09	-
07 dic 2023	35.87	35.87	35.87	35.87	35.87	-
06 dic 2023	35.40	35.40	35.40	35.40	35.40	-
05 dic 2023	35.60	35.60	35.60	35.60	35.60	-
04 dic 2023	35.47	35.47	35.47	35.47	35.47	-
01 dic 2023	35.80	35.80	35.80	35.80	35.80	-
30 nov 2023	35.62	35.62	35.62	35.62	35.62	-
29 nov 2023	35.75	35.75	35.75	35.75	35.75	-
28 nov 2023	35.49	35.49	35.49	35.49	35.49	-
27 nov 2023	35.47	35.47	35.47	35.47	35.47	-
24 nov 2023	35.39	35.39	35.39	35.39	35.39	-
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 5005,030.50-18.50(-0.37%)

F Dow Jones37,889.00-118.00(-0.31%)

F Nasdaq17,451.00-96.25(-0.55%)

E-mini Russell 2000 Index Futur1,950.00-8.10(-0.41%)

Petróleo82.50-0.23(-0.28%)

Oro2,389.90-8.10(-0.34%)

Baron Opportunity Instl (BIOIX)

F S&P 500
5,030.50
-18.50(-0.37%)

F Dow Jones
37,889.00
-118.00(-0.31%)

F Nasdaq
17,451.00
-96.25(-0.55%)

E-mini Russell 2000 Index Futur
1,950.00
-8.10(-0.41%)

Petróleo
82.50
-0.23(-0.28%)

Oro
2,389.90
-8.10(-0.34%)