Mercados españoles abiertos en 52 mins

BlackRock Future Innovators ETF (BFTR)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,34+0,36 (+1,44%)
Al cierre: 11:37AM EST
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 202224,9225,5024,9225,3425,343400
07 dic 202224,9824,9824,9824,9824,98100
06 dic 202225,3525,3524,7324,8824,881200
05 dic 202225,9325,9725,4325,5025,504500
02 dic 202226,3426,3426,3426,3426,34100
01 dic 202226,2326,3426,2326,3426,341000
30 nov 202224,8926,0424,8926,0426,0417.700
29 nov 202224,9524,9524,9524,9524,95100
28 nov 202225,2125,2525,0125,0125,011200
25 nov 202225,4625,4625,4625,4625,46100
23 nov 202225,2825,4925,2525,4925,491300
22 nov 202224,7225,0824,7225,0825,081200
21 nov 202224,8124,9424,8124,9024,901300
18 nov 202225,1025,1025,1025,1025,10100
17 nov 202224,9825,1824,9825,1125,1114.700
16 nov 202225,6725,7225,6725,7125,7113.900
15 nov 202226,5826,5826,3826,4426,44900
14 nov 202225,6625,7325,5525,5525,551300
11 nov 202225,7726,1025,7726,0726,071000
10 nov 202224,7225,2724,7225,2725,27300
09 nov 202223,2223,2223,2223,2223,22100
08 nov 202223,7723,7723,7723,7723,77100
07 nov 202223,2523,4323,2423,4223,422100
04 nov 202223,4023,4022,8623,2323,231600
03 nov 202223,3923,3923,3923,3923,39100
02 nov 202223,9224,4123,5023,5023,50400
01 nov 202224,5324,5324,5324,5324,53100
31 oct 202224,4524,4524,4224,4224,42200
28 oct 202224,1824,4524,1824,4524,45300
27 oct 202224,1324,1324,1324,1324,13100
26 oct 202224,6024,6324,1924,1924,19800
25 oct 202224,1724,1724,1724,1724,17200
24 oct 202222,8323,2122,8323,2123,211600
21 oct 202222,7523,0722,7523,0723,07300
20 oct 202222,7722,7722,7722,7722,77100
19 oct 202223,1023,1422,8122,8122,81300
18 oct 202223,7623,7623,4823,6323,63400
17 oct 202222,7823,2522,7823,2523,25200
14 oct 202222,3422,3422,3422,3422,34200
13 oct 202222,1323,2922,1323,2923,29300
12 oct 202222,8623,1122,8623,1123,11300
11 oct 202222,8623,4822,8623,1723,171900
10 oct 202223,3823,6523,3823,6523,65600
07 oct 202224,1024,1024,1024,1024,10100
06 oct 202225,1725,2425,1725,2425,24200
05 oct 202224,8525,3824,8525,3025,301600
04 oct 202225,0725,1724,9725,1725,171000
03 oct 202223,7824,1023,7824,1024,10200
30 sept 202223,9224,1423,5023,5023,50900
29 sept 202223,3823,6323,3823,6323,63700
28 sept 202223,4324,1423,4324,1424,14400
27 sept 202223,5323,5323,0723,3123,311000
26 sept 202223,1123,1123,0523,0823,08500
23 sept 202223,0123,1823,0023,1823,18900
22 sept 202223,6923,7223,6923,7123,711100
21 sept 202224,8824,8824,6524,6524,65200
20 sept 202225,0025,0024,7224,8724,87800
19 sept 202225,1925,4225,1925,4225,42600
16 sept 202225,3125,4325,2825,4325,433700
15 sept 202226,4726,4725,9526,0426,04700
14 sept 202226,3326,3326,0426,2626,26400
13 sept 202226,5126,5426,2126,2126,21600
12 sept 202227,3527,5127,3527,5127,51100
09 sept 202227,0727,2427,0727,2427,24400
08 sept 202226,0326,4426,0326,4426,44300
07 sept 202225,4525,9725,4525,9725,97800
06 sept 202225,0525,2125,0525,2025,20400
02 sept 202225,4925,4925,1625,1625,16900
01 sept 202225,7125,7125,0125,3925,399300
31 ago 202226,5026,5026,3126,3126,31300
30 ago 202226,6626,6626,4826,5026,507300
29 ago 202226,8126,8726,7526,7526,75300
26 ago 202227,3027,3027,1627,1627,16200
25 ago 202228,4828,4828,4828,4828,48100
24 ago 202227,8727,8727,8727,8727,87100
23 ago 202227,5527,5527,5027,5027,50100
22 ago 202227,6627,6627,4127,4127,41700
19 ago 202228,2628,2628,2628,2628,26100
18 ago 202228,5428,9028,5428,9028,905100
17 ago 202229,5229,5228,8628,9428,942900
16 ago 202229,7329,7329,7329,7329,73100
15 ago 202229,8630,0129,7730,0130,01700
12 ago 202229,7229,9029,6329,9029,901400
11 ago 202230,1830,1829,3429,3529,352300
10 ago 202229,6729,8729,6729,8729,87500
09 ago 202228,5328,5328,5328,5328,53100
08 ago 202229,5929,9929,5629,5929,591300
05 ago 202229,0529,4029,0529,4029,402700
04 ago 202229,0929,0928,9829,0429,044400
03 ago 202228,4728,8828,4428,8628,864100
02 ago 202228,3628,3628,3628,3628,36100
01 ago 202227,8827,8827,8827,8827,88300
29 jul 202227,5627,8627,5627,8627,865800
28 jul 202227,3427,3427,3427,3427,34200
27 jul 202226,7226,7226,7226,7226,72100
26 jul 202225,6825,7225,6525,7225,7220.900
25 jul 202226,2026,2726,2026,2526,25400
22 jul 202226,5426,5426,5426,5426,54100
21 jul 202227,2627,2627,2627,2627,26100
20 jul 202226,6226,7026,5826,7026,701700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...