Mercados españoles cerrados

BlackRock Advantage Small Cap Core Fund (BDSKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,82-0,13 (-0,77%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 2024------
05 jul 202416,8216,8216,8216,8216,82-
03 jul 202416,9516,9516,9516,9516,95-
02 jul 202416,9216,9216,9216,9216,92-
01 jul 202416,9216,9216,9216,9216,92-
28 jun 202417,0717,0717,0717,0717,07-
27 jun 202416,9616,9616,9616,9616,96-
26 jun 202416,8316,8316,8316,8316,83-
25 jun 202416,8616,8616,8616,8616,86-
24 jun 202416,9416,9416,9416,9416,94-
21 jun 202416,8816,8816,8816,8816,88-
20 jun 202416,8116,8116,8116,8116,81-
18 jun 202416,8716,8716,8716,8716,87-
17 jun 202416,8716,8716,8716,8716,87-
14 jun 202416,7516,7516,7516,7516,75-
13 jun 202417,0217,0217,0217,0217,02-
12 jun 202417,2017,2017,2017,2017,20-
11 jun 202416,9516,9516,9516,9516,95-
10 jun 202417,0417,0417,0417,0417,04-
07 jun 202417,0117,0117,0117,0117,01-
06 jun 202417,1917,1917,1917,1917,19-
05 jun 202417,3017,3017,3017,3017,30-
04 jun 202417,0517,0517,0517,0517,05-
03 jun 202417,2717,2717,2717,2717,27-
31 may 202417,3717,3717,3717,3717,37-
30 may 202417,2317,2317,2317,2317,23-
29 may 202417,1017,1017,1017,1017,10-
28 may 202417,3417,3417,3417,3417,34-
24 may 202417,3917,3917,3917,3917,39-
23 may 202417,2417,2417,2417,2417,24-
22 may 202417,5017,5017,5017,5017,50-
21 may 202417,6317,6317,6317,6317,63-
20 may 202417,6717,6717,6717,6717,67-
17 may 202417,6217,6217,6217,6217,62-
16 may 202417,6117,6117,6117,6117,61-
15 may 202417,7317,7317,7317,7317,73-
14 may 202417,5317,5317,5317,5317,53-
13 may 202417,3817,3817,3817,3817,38-
10 may 202417,3317,3317,3317,3317,33-
09 may 202417,4317,4317,4317,4317,43-
08 may 202417,2417,2417,2417,2417,24-
07 may 202417,2817,2817,2817,2817,28-
06 may 202417,2617,2617,2617,2617,26-
03 may 202417,0417,0417,0417,0417,04-
02 may 202416,9016,9016,9016,9016,90-
01 may 202416,6216,6216,6216,6216,62-
30 abr 202416,5716,5716,5716,5716,57-
29 abr 202416,9216,9216,9216,9216,92-
26 abr 202416,7816,7816,7816,7816,78-
25 abr 202416,6016,6016,6016,6016,60-
24 abr 202416,7116,7116,7116,7116,71-
23 abr 202416,7516,7516,7516,7516,75-
22 abr 202416,4516,4516,4516,4516,45-
19 abr 202416,2916,2916,2916,2916,29-
18 abr 202416,2516,2516,2516,2516,25-
17 abr 202416,3016,3016,3016,3016,30-
16 abr 202416,4316,4316,4316,4316,43-
15 abr 202416,5416,5416,5416,5416,54-
12 abr 202417,0817,0817,0817,0817,08-
11 abr 202417,0817,0817,0817,0817,08-
10 abr 202416,9716,9716,9716,9716,97-
09 abr 202417,3817,3817,3817,3817,38-
08 abr 202417,3317,3317,3317,3317,33-
05 abr 202417,2617,2617,2617,2617,26-
04 abr 202417,1617,1617,1617,1617,16-
03 abr 202417,3617,3617,3617,3617,36-
02 abr 202417,2217,2217,2217,2217,22-
01 abr 202417,5017,5017,5017,5017,50-
28 mar 202417,6617,6617,6617,6617,66-
27 mar 202417,5717,5717,5717,5717,57-
26 mar 202417,2217,2217,2217,2217,22-
25 mar 202417,2417,2417,2417,2417,24-
22 mar 202417,2317,2317,2317,2317,23-
21 mar 202417,4217,4217,4217,4217,42-
20 mar 202417,2017,2017,2017,2017,20-
19 mar 202416,8916,8916,8916,8916,89-
18 mar 202416,8016,8016,8016,8016,80-
15 mar 202416,8816,8816,8816,8816,88-
14 mar 202416,8416,8416,8416,8416,84-
13 mar 202417,1517,1517,1517,1517,15-
12 mar 202417,0817,0817,0817,0817,08-
11 mar 202417,0717,0717,0717,0717,07-
08 mar 202417,1717,1717,1717,1717,17-
07 mar 202417,1917,1917,1917,1917,19-
06 mar 202417,0217,0217,0217,0217,02-
05 mar 202416,8916,8916,8916,8916,89-
04 mar 202417,0717,0717,0717,0717,07-
01 mar 202417,1017,1017,1017,1017,10-
29 feb 202416,9216,9216,9216,9216,92-
28 feb 202416,7716,7716,7716,7716,77-
27 feb 202416,8916,8916,8916,8916,89-
26 feb 202416,7016,7016,7016,7016,70-
23 feb 202416,6216,6216,6216,6216,62-
22 feb 202416,5416,5416,5416,5416,54-
21 feb 202416,3916,3916,3916,3916,39-
20 feb 202416,5016,5016,5016,5016,50-
16 feb 202416,7216,7216,7216,7216,72-
15 feb 202417,0117,0117,0117,0117,01-
14 feb 202416,6016,6016,6016,6016,60-
13 feb 202416,2216,2216,2216,2216,22-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...