Mercado abrirá em 8 h 45 min

Baillie Gifford International Alpha Fund (BINSX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
13,32+0,05 (+0,38%)
No fechamento: 08:00PM EDT
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jul. de 202413,3213,3213,3213,3213,32-
01 de jul. de 202413,2713,2713,2713,2713,27-
28 de jun. de 202413,2813,2813,2813,2813,28-
27 de jun. de 202413,3513,3513,3513,3513,35-
26 de jun. de 202413,3613,3613,3613,3613,36-
25 de jun. de 202413,4013,4013,4013,4013,40-
24 de jun. de 202413,3213,3213,3213,3213,32-
21 de jun. de 202413,2813,2813,2813,2813,28-
20 de jun. de 202413,3413,3413,3413,3413,34-
18 de jun. de 202413,4013,4013,4013,4013,40-
17 de jun. de 202413,3513,3513,3513,3513,35-
14 de jun. de 202413,3413,3413,3413,3413,34-
13 de jun. de 202413,4313,4313,4313,4313,43-
12 de jun. de 202413,5813,5813,5813,5813,58-
11 de jun. de 202413,3913,3913,3913,3913,39-
10 de jun. de 202413,4913,4913,4913,4913,49-
07 de jun. de 202413,4913,4913,4913,4913,49-
06 de jun. de 202413,6313,6313,6313,6313,63-
05 de jun. de 202413,6013,6013,6013,6013,60-
04 de jun. de 202413,4413,4413,4413,4413,44-
03 de jun. de 202413,4713,4713,4713,4713,47-
31 de mai. de 202413,3513,3513,3513,3513,35-
30 de mai. de 202413,3513,3513,3513,3513,35-
29 de mai. de 202413,3113,3113,3113,3113,31-
28 de mai. de 202413,5413,5413,5413,5413,54-
24 de mai. de 202413,6013,6013,6013,6013,60-
23 de mai. de 202413,5413,5413,5413,5413,54-
22 de mai. de 202413,5713,5713,5713,5713,57-
21 de mai. de 202413,6213,6213,6213,6213,62-
20 de mai. de 202413,7113,7113,7113,7113,71-
17 de mai. de 202413,7013,7013,7013,7013,70-
16 de mai. de 202413,6513,6513,6513,6513,65-
15 de mai. de 202413,6413,6413,6413,6413,64-
14 de mai. de 202413,4313,4313,4313,4313,43-
13 de mai. de 202413,3513,3513,3513,3513,35-
10 de mai. de 202413,3413,3413,3413,3413,34-
09 de mai. de 202413,3213,3213,3213,3213,32-
08 de mai. de 202413,2713,2713,2713,2713,27-
07 de mai. de 202413,2813,2813,2813,2813,28-
06 de mai. de 202413,3013,3013,3013,3013,30-
03 de mai. de 202413,2213,2213,2213,2213,22-
02 de mai. de 202413,0013,0013,0013,0013,00-
01 de mai. de 202412,7712,7712,7712,7712,77-
30 de abr. de 202412,7912,7912,7912,7912,79-
29 de abr. de 202412,9612,9612,9612,9612,96-
26 de abr. de 202412,8912,8912,8912,8912,89-
25 de abr. de 202412,7712,7712,7712,7712,77-
24 de abr. de 202412,8412,8412,8412,8412,84-
23 de abr. de 202412,8412,8412,8412,8412,84-
22 de abr. de 202412,6612,6612,6612,6612,66-
19 de abr. de 202412,5112,5112,5112,5112,51-
18 de abr. de 202412,6412,6412,6412,6412,64-
17 de abr. de 202412,6912,6912,6912,6912,69-
16 de abr. de 202412,7212,7212,7212,7212,72-
15 de abr. de 202412,7512,7512,7512,7512,75-
12 de abr. de 202413,1513,1513,1513,1513,15-
11 de abr. de 202413,1513,1513,1513,1513,15-
10 de abr. de 202413,0713,0713,0713,0713,07-
09 de abr. de 202413,2413,2413,2413,2413,24-
08 de abr. de 202413,2313,2313,2313,2313,23-
05 de abr. de 202413,1913,1913,1913,1913,19-
04 de abr. de 202413,1013,1013,1013,1013,10-
03 de abr. de 202413,2213,2213,2213,2213,22-
02 de abr. de 202413,1513,1513,1513,1513,15-
01 de abr. de 202413,2213,2213,2213,2213,22-
28 de mar. de 202413,2113,2113,2113,2113,21-
27 de mar. de 202413,2513,2513,2513,2513,25-
26 de mar. de 202413,2013,2013,2013,2013,20-
25 de mar. de 202413,1813,1813,1813,1813,18-
22 de mar. de 202413,2613,2613,2613,2613,26-
21 de mar. de 202413,3113,3113,3113,3113,31-
20 de mar. de 202413,3013,3013,3013,3013,30-
19 de mar. de 202413,1313,1313,1313,1313,13-
18 de mar. de 202413,1213,1213,1213,1213,12-
15 de mar. de 202413,1413,1413,1413,1413,14-
14 de mar. de 202413,2213,2213,2213,2213,22-
13 de mar. de 202413,3313,3313,3313,3313,33-
12 de mar. de 202413,3813,3813,3813,3813,38-
11 de mar. de 202413,2313,2313,2313,2313,23-
08 de mar. de 202413,2713,2713,2713,2713,27-
07 de mar. de 202413,3213,3213,3213,3213,32-
06 de mar. de 202413,1813,1813,1813,1813,18-
05 de mar. de 202413,0113,0113,0113,0113,01-
04 de mar. de 202413,1713,1713,1713,1713,17-
01 de mar. de 202413,1613,1613,1613,1613,16-
29 de fev. de 202413,0213,0213,0213,0213,02-
28 de fev. de 202412,9712,9712,9712,9712,97-
27 de fev. de 202413,0913,0913,0913,0913,09-
26 de fev. de 202413,0913,0913,0913,0913,09-
23 de fev. de 202413,1113,1113,1113,1113,11-
22 de fev. de 202413,1813,1813,1813,1813,18-
21 de fev. de 202413,0213,0213,0213,0213,02-
20 de fev. de 202413,0313,0313,0313,0313,03-
16 de fev. de 202413,0413,0413,0413,0413,04-
15 de fev. de 202413,0113,0113,0113,0113,01-
14 de fev. de 202412,8612,8612,8612,8612,86-
13 de fev. de 202412,6912,6912,6912,6912,69-
12 de fev. de 202412,9412,9412,9412,9412,94-
09 de fev. de 202412,9512,9512,9512,9512,95-
08 de fev. de 202412,9112,9112,9112,9112,91-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...