Neuberger Berman Genesis Instl (NBGIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 23 may 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 22 may 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 21 may 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 20 may 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| 17 may 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 16 may 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 15 may 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 14 may 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 13 may 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 10 may 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 09 may 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 08 may 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 07 may 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 06 may 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 03 may 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 02 may 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 01 may 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 30 abr 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 29 abr 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 26 abr 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 25 abr 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 24 abr 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 23 abr 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 22 abr 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 19 abr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 18 abr 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 17 abr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 16 abr 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 15 abr 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 12 abr 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 11 abr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 10 abr 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 09 abr 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 08 abr 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 05 abr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 04 abr 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 03 abr 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 02 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 01 abr 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 28 mar 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 27 mar 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 26 mar 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 25 mar 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 22 mar 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 21 mar 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 20 mar 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 19 mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 18 mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 15 mar 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 14 mar 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 13 mar 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 12 mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 11 mar 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 08 mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 07 mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 06 mar 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 05 mar 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 04 mar 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 01 mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 29 feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 28 feb 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 27 feb 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 26 feb 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 23 feb 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 22 feb 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 21 feb 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 20 feb 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 16 feb 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 15 feb 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 14 feb 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 13 feb 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 12 feb 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 09 feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 08 feb 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 07 feb 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 06 feb 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 05 feb 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 02 feb 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 01 feb 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 31 ene 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 30 ene 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 29 ene 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 26 ene 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 25 ene 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 24 ene 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 23 ene 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 22 ene 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 19 ene 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 18 ene 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 17 ene 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 16 ene 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 12 ene 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 11 ene 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 10 ene 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 09 ene 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 08 ene 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 05 ene 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 04 ene 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 03 ene 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| *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.