Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,55 +0,21 (+0,24%) Bitcoin EUR
53.760,59 -2.098,71 (-3,76%)
BlackRock Advantage Small Cap Core Fund (BDSIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
| 02 jul 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 01 jul 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 28 jun 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
| 27 jun 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 26 jun 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
| 25 jun 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 24 jun 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
| 21 jun 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 20 jun 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 18 jun 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 17 jun 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 14 jun 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 13 jun 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 12 jun 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 11 jun 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 10 jun 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 07 jun 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
| 06 jun 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 05 jun 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
| 04 jun 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 03 jun 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 31 may 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 30 may 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
| 29 may 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 28 may 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 24 may 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 23 may 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 22 may 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 21 may 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 20 may 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 17 may 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 16 may 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 15 may 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 14 may 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 13 may 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 10 may 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 09 may 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 08 may 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 07 may 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 06 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 03 may 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 02 may 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 01 may 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 30 abr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 29 abr 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 26 abr 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 25 abr 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 24 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 23 abr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 22 abr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 19 abr 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 18 abr 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 17 abr 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 16 abr 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 15 abr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 12 abr 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 11 abr 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 10 abr 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 09 abr 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 08 abr 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 05 abr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 04 abr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 03 abr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 02 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 01 abr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 28 mar 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 27 mar 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 26 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 25 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 22 mar 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
| 21 mar 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 20 mar 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 19 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 18 mar 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 15 mar 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 14 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
| 13 mar 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 12 mar 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 11 mar 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
| 08 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 07 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 06 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 05 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 04 mar 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
| 01 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 29 feb 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 28 feb 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 27 feb 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 26 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 23 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 22 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 21 feb 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 20 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 16 feb 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 15 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 14 feb 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 13 feb 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 12 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 09 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.