Mercados españoles cerrados

BlackRock Real Estate Securities Inv C (BCREX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,03+0,13 (+0,94%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202414,0314,0314,0314,0314,03-
27 jun 202413,9013,9013,9013,9013,90-
26 jun 202413,7613,7613,7613,7613,76-
25 jun 202413,7813,7813,7813,7813,78-
24 jun 202413,9813,9813,9813,9813,98-
21 jun 202413,8813,8813,8813,8813,88-
20 jun 202413,8313,8313,8313,8313,83-
18 jun 202413,8813,8813,8813,8813,88-
17 jun 202413,8413,8413,8413,8413,84-
14 jun 202413,9113,9113,9113,9113,91-
13 jun 202413,9013,9013,9013,9013,90-
12 jun 202413,8213,8213,8213,8213,82-
11 jun 202413,7113,7113,7113,7113,71-
10 jun 202413,7513,7513,7513,7513,75-
07 jun 202413,7413,7413,7413,7413,74-
06 jun 202413,8713,8713,8713,8713,87-
05 jun 202413,8413,8413,8413,8413,84-
04 jun 202413,8713,8713,8713,8713,87-
03 jun 202413,7513,7513,7513,7513,75-
31 may 202413,7913,7913,7913,7913,79-
30 may 202413,5513,5513,5513,5513,55-
29 may 202413,3413,3413,3413,3413,34-
28 may 202413,4513,4513,4513,4513,45-
24 may 202413,5213,5213,5213,5213,52-
23 may 202413,5213,5213,5213,5213,52-
22 may 202413,8213,8213,8213,8213,82-
21 may 202413,9213,9213,9213,9213,92-
20 may 202413,9213,9213,9213,9213,92-
17 may 202414,0114,0114,0114,0114,01-
16 may 202414,0014,0014,0014,0014,00-
15 may 202414,0214,0214,0214,0214,02-
14 may 202413,8113,8113,8113,8113,81-
13 may 202413,7213,7213,7213,7213,72-
10 may 202413,6613,6613,6613,6613,66-
09 may 202413,7013,7013,7013,7013,70-
08 may 202413,4213,4213,4213,4213,42-
07 may 202413,5413,5413,5413,5413,54-
06 may 202413,4113,4113,4113,4113,41-
03 may 202413,4013,4013,4013,4013,40-
02 may 202413,3313,3313,3313,3313,33-
01 may 202413,1513,1513,1513,1513,15-
30 abr 202413,1113,1113,1113,1113,11-
29 abr 202413,3513,3513,3513,3513,35-
26 abr 202413,2113,2113,2113,2113,21-
25 abr 202413,2213,2213,2213,2213,22-
24 abr 202413,2913,2913,2913,2913,29-
23 abr 202413,2913,2913,2913,2913,29-
22 abr 202413,1513,1513,1513,1513,15-
19 abr 202413,0513,0513,0513,0513,05-
18 abr 202413,0013,0013,0013,0013,00-
17 abr 202412,9812,9812,9812,9812,98-
16 abr 202413,0613,0613,0613,0613,06-
15 abr 202413,2513,2513,2513,2513,25-
12 abr 202413,6113,6113,6113,6113,61-
11 abr 202413,6113,6113,6113,6113,61-
10 abr 202413,6013,6013,6013,6013,60-
10 abr 20240.055 Dividendo
09 abr 202414,1814,1814,1814,1814,13-
08 abr 202414,0014,0014,0014,0013,95-
05 abr 202413,8613,8613,8613,8613,81-
04 abr 202413,7913,7913,7913,7913,74-
03 abr 202413,8813,8813,8813,8813,83-
02 abr 202413,8813,8813,8813,8813,83-
01 abr 202414,0314,0314,0314,0313,98-
28 mar 202414,2614,2614,2614,2614,20-
27 mar 202414,1614,1614,1614,1614,11-
26 mar 202413,8213,8213,8213,8213,77-
25 mar 202413,8913,8913,8913,8913,84-
22 mar 202413,9413,9413,9413,9413,89-
21 mar 202414,1114,1114,1114,1114,06-
20 mar 202414,0414,0414,0414,0413,99-
19 mar 202413,9913,9913,9913,9913,94-
18 mar 202413,9713,9713,9713,9713,92-
15 mar 202413,9913,9913,9913,9913,94-
14 mar 202414,0214,0214,0214,0213,97-
13 mar 202414,2314,2314,2314,2314,17-
12 mar 202414,3214,3214,3214,3214,26-
11 mar 202414,3614,3614,3614,3614,30-
08 mar 202414,4114,4114,4114,4114,35-
07 mar 202414,2714,2714,2714,2714,21-
06 mar 202414,2414,2414,2414,2414,18-
05 mar 202414,1814,1814,1814,1814,13-
04 mar 202414,3314,3314,3314,3314,27-
01 mar 202414,1514,1514,1514,1514,10-
29 feb 202414,0114,0114,0114,0113,96-
28 feb 202413,9013,9013,9013,9013,85-
27 feb 202413,7813,7813,7813,7813,73-
26 feb 202413,7913,7913,7913,7913,74-
23 feb 202413,9413,9413,9413,9413,89-
22 feb 202413,9613,9613,9613,9613,91-
21 feb 202413,9513,9513,9513,9513,90-
20 feb 202413,8713,8713,8713,8713,82-
16 feb 202413,9113,9113,9113,9113,86-
15 feb 202414,0214,0214,0214,0213,97-
14 feb 202413,7213,7213,7213,7213,67-
13 feb 202413,6213,6213,6213,6213,57-
12 feb 202413,8613,8613,8613,8613,81-
09 feb 202413,8913,8913,8913,8913,84-
08 feb 202413,8813,8813,8813,8813,83-
07 feb 202413,7613,7613,7613,7613,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...