U.S. markets open in 7 hours 46 minutes
F S&P 500
5,557.00 +11.00 (+0.20%) F Dow Jones
39,541.00 -9.00 (-0.02%) F Nasdaq
20,104.50 +65.00 (+0.32%) E-mini Russell 2000 Index Futur
2,065.90 +5.80 (+0.28%) Petróleo
82.27 +0.53 (+0.65%) Oro
2,334.30 -2.30 (-0.10%)
Bridges Investment Fund (BRGIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| 26 jun 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
| 25 jun 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| 24 jun 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
| 21 jun 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
| 20 jun 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 18 jun 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
| 17 jun 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
| 14 jun 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
| 13 jun 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
| 12 jun 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
| 11 jun 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
| 10 jun 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| 07 jun 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
| 06 jun 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
| 05 jun 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
| 04 jun 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 03 jun 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
| 31 may 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
| 30 may 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
| 29 may 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 28 may 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
| 24 may 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
| 23 may 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
| 22 may 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
| 21 may 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
| 20 may 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
| 17 may 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
| 16 may 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
| 15 may 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
| 14 may 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| 13 may 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 10 may 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 09 may 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| 08 may 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
| 07 may 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - |
| 06 may 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 03 may 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
| 02 may 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 01 may 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| 30 abr 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
| 29 abr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 26 abr 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
| 25 abr 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
| 24 abr 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
| 23 abr 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
| 22 abr 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
| 19 abr 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
| 18 abr 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
| 17 abr 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| 16 abr 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 15 abr 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 12 abr 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| 11 abr 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
| 10 abr 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
| 09 abr 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 08 abr 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
| 05 abr 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| 04 abr 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 03 abr 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 02 abr 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| 01 abr 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
| 28 mar 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
| 27 mar 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 26 mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 25 mar 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| 22 mar 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 21 mar 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| 20 mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 19 mar 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 18 mar 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| 15 mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 14 mar 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 13 mar 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
| 12 mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| 11 mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 08 mar 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| 07 mar 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 06 mar 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
| 05 mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 04 mar 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
| 01 mar 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
| 29 feb 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
| 28 feb 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
| 27 feb 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| 26 feb 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
| 23 feb 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| 22 feb 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| 21 feb 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
| 20 feb 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
| 16 feb 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| 15 feb 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 14 feb 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| 13 feb 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
| 12 feb 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
| 09 feb 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
| 08 feb 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 07 feb 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| 06 feb 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| 05 feb 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| *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.