Baron Partners Institutional (BPTIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| 19 abr 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
| 18 abr 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
| 17 abr 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| 16 abr 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
| 15 abr 2024 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | - |
| 12 abr 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
| 11 abr 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 10 abr 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| 09 abr 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
| 08 abr 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
| 05 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| 04 abr 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
| 03 abr 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | - |
| 02 abr 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
| 01 abr 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
| 28 mar 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
| 27 mar 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
| 26 mar 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
| 25 mar 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
| 22 mar 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
| 21 mar 2024 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | - |
| 20 mar 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
| 19 mar 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
| 18 mar 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | - |
| 15 mar 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
| 14 mar 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
| 13 mar 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
| 12 mar 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 11 mar 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
| 08 mar 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
| 07 mar 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
| 06 mar 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
| 05 mar 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
| 04 mar 2024 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | - |
| 01 mar 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
| 29 feb 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
| 28 feb 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | - |
| 27 feb 2024 | 154.91 | 154.91 | 154.91 | 154.91 | 154.91 | - |
| 26 feb 2024 | 154.34 | 154.34 | 154.34 | 154.34 | 154.34 | - |
| 23 feb 2024 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | - |
| 22 feb 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
| 21 feb 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
| 20 feb 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
| 16 feb 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | - |
| 15 feb 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
| 14 feb 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | - |
| 13 feb 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
| 12 feb 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | - |
| 09 feb 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | - |
| 08 feb 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | - |
| 07 feb 2024 | 148.83 | 148.83 | 148.83 | 148.83 | 148.83 | - |
| 06 feb 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 147.56 | - |
| 05 feb 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
| 02 feb 2024 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | - |
| 01 feb 2024 | 148.47 | 148.47 | 148.47 | 148.47 | 148.47 | - |
| 31 ene 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
| 30 ene 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
| 29 ene 2024 | 149.07 | 149.07 | 149.07 | 149.07 | 149.07 | - |
| 26 ene 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 146.23 | - |
| 25 ene 2024 | 145.83 | 145.83 | 145.83 | 145.83 | 145.83 | - |
| 24 ene 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
| 23 ene 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| 22 ene 2024 | 153.81 | 153.81 | 153.81 | 153.81 | 153.81 | - |
| 19 ene 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
| 18 ene 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
| 17 ene 2024 | 153.53 | 153.53 | 153.53 | 153.53 | 153.53 | - |
| 16 ene 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
| 12 ene 2024 | 155.64 | 155.64 | 155.64 | 155.64 | 155.64 | - |
| 11 ene 2024 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | - |
| 10 ene 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
| 09 ene 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | - |
| 08 ene 2024 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | - |
| 05 ene 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 04 ene 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
| 03 ene 2024 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | - |
| 02 ene 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | - |
| 29 dic 2023 | 166.21 | 166.21 | 166.21 | 166.21 | 166.21 | - |
| 28 dic 2023 | 168.19 | 168.19 | 168.19 | 168.19 | 168.19 | - |
| 27 dic 2023 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | - |
| 26 dic 2023 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | - |
| 22 dic 2023 | 167.33 | 167.33 | 167.33 | 167.33 | 167.33 | - |
| 21 dic 2023 | 167.61 | 167.61 | 167.61 | 167.61 | 167.61 | - |
| 20 dic 2023 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | - |
| 19 dic 2023 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | - |
| 18 dic 2023 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
| 15 dic 2023 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
| 14 dic 2023 | 167.23 | 167.23 | 167.23 | 167.23 | 167.23 | - |
| 13 dic 2023 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| 12 dic 2023 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
| 11 dic 2023 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
| 08 dic 2023 | 158.83 | 158.83 | 158.83 | 158.83 | 158.83 | - |
| 07 dic 2023 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| 06 dic 2023 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
| 05 dic 2023 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | - |
| 04 dic 2023 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | - |
| 01 dic 2023 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 30 nov 2023 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| 29 nov 2023 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
| *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.