Mercados españoles cerrados

BlackRock GNMA Inv A (BGPAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,68+0,03 (+0,39%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20247,687,687,687,687,68-
25 abr 20247,657,657,657,657,65-
24 abr 20247,687,687,687,687,68-
23 abr 20247,717,717,717,717,71-
22 abr 20247,697,697,697,697,69-
19 abr 20247,687,687,687,687,68-
18 abr 20247,677,677,677,677,67-
17 abr 20247,707,707,707,707,70-
16 abr 20247,667,667,667,667,66-
15 abr 20247,687,687,687,687,68-
12 abr 20247,757,757,757,757,75-
11 abr 20247,727,727,727,727,72-
10 abr 20247,737,737,737,737,73-
09 abr 20247,847,847,847,847,84-
08 abr 20247,817,817,817,817,81-
05 abr 20247,837,837,837,837,83-
04 abr 20247,877,877,877,877,87-
03 abr 20247,857,857,857,857,85-
02 abr 20247,857,857,857,857,85-
01 abr 20247,857,857,857,857,85-
28 mar 20247,907,907,907,907,90-
27 mar 20247,927,927,927,927,92-
26 mar 20247,917,917,917,917,91-
25 mar 20247,907,907,907,907,90-
22 mar 20247,907,907,907,907,90-
21 mar 20247,887,887,887,887,88-
20 mar 20247,897,897,897,897,89-
19 mar 20247,867,867,867,867,86-
18 mar 20247,837,837,837,837,83-
15 mar 20247,857,857,857,857,85-
14 mar 20247,857,857,857,857,85-
13 mar 20247,927,927,927,927,92-
12 mar 20247,927,927,927,927,92-
11 mar 20247,947,947,947,947,94-
08 mar 20247,967,967,967,967,96-
07 mar 20247,947,947,947,947,94-
06 mar 20247,937,937,937,937,93-
05 mar 20247,917,917,917,917,91-
04 mar 20247,877,877,877,877,87-
01 mar 20247,897,897,897,897,89-
29 feb 20247,857,857,857,857,85-
28 feb 20247,847,847,847,847,84-
27 feb 20247,817,817,817,817,81-
26 feb 20247,837,837,837,837,83-
23 feb 20247,857,857,857,857,85-
22 feb 20247,817,817,817,817,81-
21 feb 20247,827,827,827,827,82-
20 feb 20247,857,857,857,857,85-
16 feb 20247,857,857,857,857,85-
15 feb 20247,887,887,887,887,88-
14 feb 20247,857,857,857,857,85-
13 feb 20247,817,817,817,817,81-
12 feb 20247,907,907,907,907,90-
09 feb 20247,897,897,897,897,89-
08 feb 20247,897,897,897,897,89-
07 feb 20247,927,927,927,927,92-
06 feb 20247,947,947,947,947,94-
05 feb 20247,897,897,897,897,89-
02 feb 20247,957,957,957,957,95-
01 feb 20248,038,038,038,038,03-
31 ene 20247,997,997,997,997,99-
31 ene 20240.021 Dividendo
30 ene 20247,967,967,967,967,94-
29 ene 20247,967,967,967,967,94-
26 ene 20247,927,927,927,927,90-
25 ene 20247,937,937,937,937,91-
24 ene 20247,897,897,897,897,87-
23 ene 20247,917,917,917,917,89-
22 ene 20247,927,927,927,927,90-
19 ene 20247,917,917,917,917,89-
18 ene 20247,917,917,917,917,89-
17 ene 20247,937,937,937,937,91-
16 ene 20247,967,967,967,967,94-
12 ene 20248,028,028,028,028,00-
11 ene 20248,008,008,008,007,98-
10 ene 20247,967,967,967,967,94-
09 ene 20247,977,977,977,977,95-
08 ene 20247,987,987,987,987,96-
05 ene 20247,957,957,957,957,93-
04 ene 20247,957,957,957,957,93-
03 ene 20248,008,008,008,007,98-
02 ene 20247,997,997,997,997,97-
29 dic 20238,048,048,048,048,02-
29 dic 20230.021 Dividendo
28 dic 20238,048,048,048,048,00-
27 dic 20238,078,078,078,078,03-
26 dic 20238,028,028,028,027,98-
22 dic 20238,028,028,028,027,98-
21 dic 20238,018,018,018,017,97-
20 dic 20237,997,997,997,997,95-
19 dic 20237,977,977,977,977,93-
18 dic 20237,957,957,957,957,91-
15 dic 20237,987,987,987,987,94-
14 dic 20238,008,008,008,007,96-
13 dic 20237,957,957,957,957,91-
12 dic 20237,847,847,847,847,80-
11 dic 20237,837,837,837,837,79-
08 dic 20237,837,837,837,837,79-
07 dic 20237,867,867,867,867,82-
06 dic 20237,867,867,867,867,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...