U.S. markets closed

Baron Real Estate Institutional (BREIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
35.15+0.17 (+0.49%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202435.1535.1535.1535.1535.15-
27 jun 202434.9834.9834.9834.9834.98-
26 jun 202434.7334.7334.7334.7334.73-
25 jun 202434.8034.8034.8034.8034.80-
24 jun 202435.3135.3135.3135.3135.31-
21 jun 202435.2135.2135.2135.2135.21-
20 jun 202435.0935.0935.0935.0935.09-
18 jun 202435.2135.2135.2135.2135.21-
17 jun 202435.3435.3435.3435.3435.34-
14 jun 202435.2635.2635.2635.2635.26-
13 jun 202435.4435.4435.4435.4435.44-
12 jun 202435.4135.4135.4135.4135.41-
11 jun 202434.8634.8634.8634.8634.86-
10 jun 202435.1135.1135.1135.1135.11-
07 jun 202434.8434.8434.8434.8434.84-
06 jun 202435.1435.1435.1435.1435.14-
05 jun 202435.4035.4035.4035.4035.40-
04 jun 202435.1035.1035.1035.1035.10-
03 jun 202435.3635.3635.3635.3635.36-
31 may 202435.5935.5935.5935.5935.59-
30 may 202435.1135.1135.1135.1135.11-
29 may 202434.6734.6734.6734.6734.67-
28 may 202435.1335.1335.1335.1335.13-
24 may 202435.5435.5435.5435.5435.54-
23 may 202435.2735.2735.2735.2735.27-
22 may 202435.7635.7635.7635.7635.76-
21 may 202436.4236.4236.4236.4236.42-
20 may 202436.4736.4736.4736.4736.47-
17 may 202436.5636.5636.5636.5636.56-
16 may 202436.6436.6436.6436.6436.64-
15 may 202437.2037.2037.2037.2037.20-
14 may 202436.3336.3336.3336.3336.33-
13 may 202436.1436.1436.1436.1436.14-
10 may 202436.2736.2736.2736.2736.27-
09 may 202436.2836.2836.2836.2836.28-
08 may 202435.6435.6435.6435.6435.64-
07 may 202436.0636.0636.0636.0636.06-
06 may 202436.0736.0736.0736.0736.07-
03 may 202435.6535.6535.6535.6535.65-
02 may 202435.3035.3035.3035.3035.30-
01 may 202434.7934.7934.7934.7934.79-
30 abr 202434.8334.8334.8334.8334.83-
29 abr 202435.6235.6235.6235.6235.62-
26 abr 202435.4535.4535.4535.4535.45-
25 abr 202435.4135.4135.4135.4135.41-
24 abr 202435.6435.6435.6435.6435.64-
23 abr 202435.6135.6135.6135.6135.61-
22 abr 202434.9434.9434.9434.9434.94-
19 abr 202434.5834.5834.5834.5834.58-
18 abr 202434.7734.7734.7734.7734.77-
17 abr 202434.9834.9834.9834.9834.98-
16 abr 202435.3235.3235.3235.3235.32-
15 abr 202435.7735.7735.7735.7735.77-
12 abr 202436.3336.3336.3336.3336.33-
11 abr 202436.8536.8536.8536.8536.85-
10 abr 202436.6336.6336.6336.6336.63-
09 abr 202438.1338.1338.1338.1338.13-
08 abr 202437.8837.8837.8837.8837.88-
05 abr 202437.8637.8637.8637.8637.86-
04 abr 202437.4137.4137.4137.4137.41-
03 abr 202437.8737.8737.8737.8737.87-
02 abr 202437.5437.5437.5437.5437.54-
01 abr 202438.3138.3138.3138.3138.31-
28 mar 202438.7138.7138.7138.7138.71-
27 mar 202438.4838.4838.4838.4838.48-
26 mar 202437.9137.9137.9137.9137.91-
25 mar 202437.8537.8537.8537.8537.85-
22 mar 202438.0438.0438.0438.0438.04-
21 mar 202438.3438.3438.3438.3438.34-
20 mar 202437.8137.8137.8137.8137.81-
19 mar 202437.3837.3837.3837.3837.38-
18 mar 202437.1237.1237.1237.1237.12-
15 mar 202437.1237.1237.1237.1237.12-
14 mar 202437.0337.0337.0337.0337.03-
13 mar 202437.7937.7937.7937.7937.79-
12 mar 202437.8037.8037.8037.8037.80-
11 mar 202437.5937.5937.5937.5937.59-
08 mar 202437.7837.7837.7837.7837.78-
07 mar 202437.7337.7337.7337.7337.73-
06 mar 202437.3937.3937.3937.3937.39-
05 mar 202437.1937.1937.1937.1937.19-
04 mar 202437.5637.5637.5637.5637.56-
01 mar 202437.5937.5937.5937.5937.59-
29 feb 202437.2937.2937.2937.2937.29-
28 feb 202436.7736.7736.7736.7736.77-
27 feb 202436.5736.5736.5736.5736.57-
26 feb 202436.4636.4636.4636.4636.46-
23 feb 202436.6536.6536.6536.6536.65-
22 feb 202436.3636.3636.3636.3636.36-
21 feb 202436.0136.0136.0136.0136.01-
20 feb 202435.7435.7435.7435.7435.74-
16 feb 202435.9035.9035.9035.9035.90-
15 feb 202436.4136.4136.4136.4136.41-
14 feb 202435.7635.7635.7635.7635.76-
13 feb 202435.2835.2835.2835.2835.28-
12 feb 202436.3636.3636.3636.3636.36-
09 feb 202435.9635.9635.9635.9635.96-
08 feb 202435.8335.8335.8335.8335.83-
07 feb 202435.3535.3535.3535.3535.35-
06 feb 202435.1335.1335.1335.1335.13-
*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...