Buffalo Large Cap Institutional (BUIEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 27 jun 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 26 jun 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 25 jun 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 24 jun 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 21 jun 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 20 jun 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 18 jun 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 17 jun 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 14 jun 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 13 jun 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| 12 jun 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 11 jun 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 10 jun 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 07 jun 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 06 jun 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 05 jun 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
| 04 jun 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 03 jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 31 may 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 30 may 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 29 may 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 28 may 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 24 may 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 23 may 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 22 may 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 21 may 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 20 may 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 17 may 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 16 may 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 15 may 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 14 may 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 13 may 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 10 may 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 09 may 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 08 may 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 07 may 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 06 may 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 03 may 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 02 may 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 01 may 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 30 abr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 29 abr 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 26 abr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 25 abr 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 24 abr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 23 abr 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 22 abr 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 19 abr 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 18 abr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 17 abr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 16 abr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 15 abr 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 12 abr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 11 abr 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 10 abr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 09 abr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 08 abr 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 05 abr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 04 abr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 03 abr 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 02 abr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 01 abr 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 28 mar 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 27 mar 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 26 mar 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 25 mar 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 22 mar 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 21 mar 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 20 mar 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 19 mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 18 mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 15 mar 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 14 mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 13 mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 12 mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 11 mar 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 08 mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 07 mar 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 06 mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 05 mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 04 mar 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 01 mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 29 feb 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 28 feb 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 27 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 26 feb 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 23 feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 22 feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 21 feb 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 20 feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 16 feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 15 feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 14 feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 13 feb 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 12 feb 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 09 feb 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 08 feb 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 07 feb 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 06 feb 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| *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.