Baron Partners R6 (BPTUX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | - |
| 25 abr 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
| 24 abr 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
| 23 abr 2024 | 137.03 | 137.03 | 137.03 | 137.03 | 137.03 | - |
| 22 abr 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
| 19 abr 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| 18 abr 2024 | 137.39 | 137.39 | 137.39 | 137.39 | 137.39 | - |
| 17 abr 2024 | 139.17 | 139.17 | 139.17 | 139.17 | 139.17 | - |
| 16 abr 2024 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | - |
| 15 abr 2024 | 141.74 | 141.74 | 141.74 | 141.74 | 141.74 | - |
| 12 abr 2024 | 145.46 | 145.46 | 145.46 | 145.46 | 145.46 | - |
| 11 abr 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
| 10 abr 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
| 09 abr 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
| 08 abr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 05 abr 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
| 04 abr 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
| 03 abr 2024 | 147.41 | 147.41 | 147.41 | 147.41 | 147.41 | - |
| 02 abr 2024 | 146.29 | 146.29 | 146.29 | 146.29 | 146.29 | - |
| 01 abr 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | - |
| 28 mar 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
| 27 mar 2024 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | - |
| 26 mar 2024 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | - |
| 25 mar 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
| 22 mar 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| 21 mar 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
| 20 mar 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
| 19 mar 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - |
| 18 mar 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 15 mar 2024 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | - |
| 14 mar 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | - |
| 13 mar 2024 | 147.17 | 147.17 | 147.17 | 147.17 | 147.17 | - |
| 12 mar 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
| 11 mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
| 08 mar 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | - |
| 07 mar 2024 | 149.29 | 149.29 | 149.29 | 149.29 | 149.29 | - |
| 06 mar 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
| 05 mar 2024 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | - |
| 04 mar 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | - |
| 01 mar 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | - |
| 29 feb 2024 | 156.49 | 156.49 | 156.49 | 156.49 | 156.49 | - |
| 28 feb 2024 | 156.29 | 156.29 | 156.29 | 156.29 | 156.29 | - |
| 27 feb 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
| 26 feb 2024 | 154.31 | 154.31 | 154.31 | 154.31 | 154.31 | - |
| 23 feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| 22 feb 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
| 21 feb 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 20 feb 2024 | 149.51 | 149.51 | 149.51 | 149.51 | 149.51 | - |
| 16 feb 2024 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | - |
| 15 feb 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
| 14 feb 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
| 13 feb 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | - |
| 12 feb 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 09 feb 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
| 08 feb 2024 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | - |
| 07 feb 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| 06 feb 2024 | 147.53 | 147.53 | 147.53 | 147.53 | 147.53 | - |
| 05 feb 2024 | 145.99 | 145.99 | 145.99 | 145.99 | 145.99 | - |
| 02 feb 2024 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | - |
| 01 feb 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
| 31 ene 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
| 30 ene 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - |
| 29 ene 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - |
| 26 ene 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| 25 ene 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| 24 ene 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
| 23 ene 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | - |
| 22 ene 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.78 | - |
| 19 ene 2024 | 154.18 | 154.18 | 154.18 | 154.18 | 154.18 | - |
| 18 ene 2024 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - |
| 17 ene 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 16 ene 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | - |
| 12 ene 2024 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | - |
| 11 ene 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | - |
| 10 ene 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
| 09 ene 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
| 08 ene 2024 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | - |
| 05 ene 2024 | 159.77 | 159.77 | 159.77 | 159.77 | 159.77 | - |
| 04 ene 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
| 03 ene 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| 02 ene 2024 | 165.09 | 165.09 | 165.09 | 165.09 | 165.09 | - |
| 29 dic 2023 | 166.18 | 166.18 | 166.18 | 166.18 | 166.18 | - |
| 28 dic 2023 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
| 27 dic 2023 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
| 26 dic 2023 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | - |
| 22 dic 2023 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
| 21 dic 2023 | 167.58 | 167.58 | 167.58 | 167.58 | 167.58 | - |
| 20 dic 2023 | 163.94 | 163.94 | 163.94 | 163.94 | 163.94 | - |
| 19 dic 2023 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | - |
| 18 dic 2023 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | - |
| 15 dic 2023 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | - |
| 14 dic 2023 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
| 13 dic 2023 | 163.27 | 163.27 | 163.27 | 163.27 | 163.27 | - |
| 12 dic 2023 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
| 11 dic 2023 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| 08 dic 2023 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 07 dic 2023 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
| 06 dic 2023 | 156.33 | 156.33 | 156.33 | 156.33 | 156.33 | - |
| 05 dic 2023 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | - |
| 04 dic 2023 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | - |
| *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.