Mercados españoles abiertos en 8 hrs 5 min

BlackRock Future Innovators ETF (BFTR)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,29-0,17 (-0,68%)
Al cierre: 03:31PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jul 202225,4525,4525,2925,2925,29927
05 jul 202224,6625,4624,6625,4625,46700
01 jul 202224,5724,6624,5724,6624,66800
30 jun 202224,3124,3124,3124,3124,31200
29 jun 202224,5424,7324,5424,7324,73500
28 jun 202224,9924,9924,9924,9924,99100
27 jun 202225,8925,8925,8925,8925,89100
24 jun 202226,1026,1026,1026,1026,10100
23 jun 202224,8324,9824,8324,9824,98100
22 jun 202223,6324,1123,6324,0024,001400
21 jun 202223,9023,9023,8423,8423,84400
17 jun 202223,4323,4323,4323,4323,43200
16 jun 202222,8922,8922,8622,8622,861200
15 jun 202223,7624,2023,7624,2024,20100
14 jun 202223,5523,5723,4723,4723,471200
13 jun 202223,5423,6623,4623,5123,51600
10 jun 202224,9525,1024,9525,1025,10200
09 jun 202226,6526,8626,1826,1826,181300
08 jun 202227,2027,2027,0427,0427,04200
07 jun 202226,8127,3126,8127,3127,31400
06 jun 202226,8726,8726,6926,7826,782400
03 jun 202226,9526,9526,6026,6026,602000
02 jun 202227,1727,1927,0627,1927,191200
01 jun 202226,1526,1525,9325,9325,93300
31 may 202226,3626,5526,3226,3226,321200
27 may 202226,4926,8726,4026,8726,873800
26 may 202225,0025,6825,0025,6825,68300
25 may 202224,6224,7624,6224,7624,76600
24 may 202224,2024,2624,2024,2224,22500
23 may 202225,1225,1225,1025,1025,102100
20 may 202225,3125,3124,1824,9924,994100
19 may 202224,3825,3324,3825,0225,021900
18 may 202225,3825,3824,3924,3924,391600
17 may 202225,1525,5124,8025,5125,511700
16 may 202225,0825,2124,8724,8724,873700
13 may 202224,3825,8324,3825,6525,654400
12 may 202222,7423,7322,7423,7323,734600
11 may 202223,7624,2223,1523,1523,156400
10 may 202224,6024,6023,6224,2824,28900
09 may 202225,4825,4824,2624,2824,284400
06 may 202226,9027,0726,3426,5126,513100
05 may 202229,6229,6227,3627,4927,4911.300
04 may 202228,1329,8928,1229,8929,89700
03 may 202228,9628,9628,8828,8828,88100
02 may 202228,3028,9828,3028,9828,98600
29 abr 202229,0029,1928,2428,2428,24900
28 abr 202228,6829,0927,8629,0929,094000
27 abr 202228,6728,7128,3028,3328,335000
26 abr 202228,7528,9028,5528,5528,55500
25 abr 202229,5429,5429,5429,5429,541800
22 abr 202230,1630,1629,3429,3429,34800
21 abr 202231,6331,6330,0130,0430,041100
20 abr 202231,7831,7831,3231,3231,321400
19 abr 202231,7031,8231,6331,6531,651300
18 abr 202231,1931,1930,6730,6730,671000
14 abr 202231,9631,9631,2531,2531,253600
13 abr 202231,4431,9531,4431,9331,93500
12 abr 202231,8632,6231,3331,3331,332500
11 abr 202231,4931,6031,4931,5031,501000
08 abr 202232,3532,3531,7131,7131,712000
07 abr 202232,5932,9632,1732,4332,433600
06 abr 202233,0133,0132,2532,5732,571100
05 abr 202234,8634,8633,6033,6033,602600
04 abr 202234,7534,7934,7534,7934,792700
01 abr 202233,9334,0533,9334,0534,05600
31 mar 202233,5533,5533,5533,5533,55300
30 mar 202234,7834,7834,0434,0434,041300
29 mar 202235,0235,0735,0035,0035,001400
28 mar 202233,0433,5032,8733,5033,50400
25 mar 202234,2334,2333,0933,2933,291000
24 mar 202233,7034,0233,7034,0234,02200
23 mar 202233,4434,1033,2233,5333,532400
22 mar 202233,6034,1333,6034,1334,13800
21 mar 202234,0634,0633,4433,4533,45600
18 mar 202233,9134,0633,9134,0634,061700
17 mar 202231,8032,9031,8032,9032,90600
16 mar 202231,4031,8731,4031,8731,872400
15 mar 202229,2629,8829,2629,8829,88600
14 mar 202229,2829,2829,1529,1529,15500
11 mar 202230,9430,9430,5030,5030,501600
10 mar 202231,7931,7931,6931,6931,69500
09 mar 202231,2032,1831,2032,0832,081800
08 mar 202230,0930,5129,8430,5130,511200
07 mar 202231,3931,3929,9929,9929,997200
04 mar 202232,5532,6031,5131,5131,511000
03 mar 202233,0033,1332,6432,7232,721800
02 mar 202233,7834,1233,2534,1234,124200
01 mar 202234,3834,4033,5233,7033,702000
28 feb 202234,4434,6234,4434,6234,621100
25 feb 202233,5934,1532,8134,1534,15600
24 feb 202230,2933,4930,2933,4933,493200
23 feb 202232,6432,6431,5931,5931,592400
22 feb 202232,8133,0532,6432,6432,642700
18 feb 202233,5033,5033,1533,1533,152800
17 feb 202235,4135,4133,9533,9833,982900
16 feb 202235,5335,7035,5335,7035,701200
15 feb 202235,4636,3035,4636,3036,303500
14 feb 202235,6335,6334,9734,9734,975600
11 feb 202236,5836,6035,0035,2335,233200
10 feb 202236,6137,5536,4836,4836,485700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...