Mercados españoles cerrados

BlackRock Energy and Resources Trust (BGR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,17-0,14 (-1,05%)
A partir del 01:38PM EDT. Mercado abierto.
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202413,2513,2413,1413,1713,1742.367
21 may 202413,3313,3913,2513,3113,3126.500
20 may 202413,3213,4113,3113,3513,3570.400
17 may 202413,2013,3913,2013,3213,32108.900
16 may 202413,1913,2713,1513,2013,2067.900
15 may 202413,2913,2913,0613,2113,21112.300
14 may 202413,2713,3213,2513,2913,2948.200
14 may 20240.066 Dividendo
13 may 202413,3013,4813,3013,3213,25143.900
10 may 202413,4413,4613,2613,3113,2482.800
09 may 202413,2113,4013,2113,4013,3350.900
08 may 202413,2013,2913,2013,2113,1436.200
07 may 202413,2513,3213,2513,2613,1944.200
06 may 202413,2413,3513,2213,2613,1989.500
03 may 202413,2313,2313,0313,1213,05121.200
02 may 202412,9813,1312,9813,1113,0551.200
01 may 202413,0513,1012,9112,9612,9072.100
30 abr 202413,4213,4213,0913,1013,0461.400
29 abr 202413,3313,4313,3213,3713,3045.500
26 abr 202413,4113,4113,2913,3713,3080.000
25 abr 202413,2613,4613,2613,4413,3762.500
24 abr 202413,3013,3313,2613,3013,2340.500
23 abr 202413,2613,3913,2013,3413,2734.800
22 abr 202413,2013,3013,0713,2613,1950.500
19 abr 202413,1213,2913,1213,1913,1254.300
18 abr 202413,1913,2313,0813,1113,0554.800
17 abr 202413,1613,2913,1113,1813,1191.100
16 abr 202413,2413,2913,0713,1213,0571.400
15 abr 202413,3813,4013,2213,2313,1646.900
12 abr 202413,5313,6313,2713,3113,24137.600
12 abr 20240.066 Dividendo
11 abr 202413,6213,6713,4113,5113,3887.500
10 abr 202413,4413,6113,4413,5713,4464.100
09 abr 202413,6413,6613,4613,5113,38103.500
08 abr 202413,6513,6813,5513,6013,47107.900
05 abr 202413,5413,6513,4713,6313,5077.500
04 abr 202413,5513,5713,4413,5013,3792.900
03 abr 202413,4313,5413,4013,5013,37120.000
02 abr 202413,3513,4413,2513,4413,31144.300
01 abr 202413,2513,3013,1613,3013,1791.700
28 mar 202413,0813,2513,0113,2513,12188.000
27 mar 202412,9313,0112,9313,0012,8772.500
26 mar 202413,1013,1012,9712,9712,8449.700
25 mar 202413,0313,1513,0113,0912,9645.400
22 mar 202413,0013,0112,9213,0012,8737.800
21 mar 202412,9112,9912,9112,9812,8562.700
20 mar 202412,8712,9612,8112,9512,8256.600
19 mar 202412,8412,9712,8412,9612,8361.100
18 mar 202412,9012,9412,8012,8512,7259.700
15 mar 202412,7712,9012,7712,8312,7046.100
14 mar 202412,8412,8412,7412,7812,6550.500
14 mar 20240.066 Dividendo
13 mar 202412,6912,9012,6912,8512,6654.100
12 mar 202412,6912,7012,6312,6612,4759.200
11 mar 202412,6012,6912,5512,6812,4936.900
08 mar 202412,5612,6012,5212,5912,4051.400
07 mar 202412,4212,6012,4012,5712,3863.800
06 mar 202412,4812,5612,4412,4812,2982.400
05 mar 202412,2812,4312,2512,3812,2081.400
04 mar 202412,5012,5012,2912,3212,14108.800
01 mar 202412,3312,5312,3312,4912,30106.000
29 feb 202412,3212,4012,2612,2912,11163.800
28 feb 202412,2012,3212,2012,2412,0643.600
27 feb 202412,3112,3712,2312,2512,0762.900
26 feb 202412,3112,3812,3012,3112,1356.500
23 feb 202412,3312,3512,2512,3112,1343.600
22 feb 202412,3612,4212,3012,3812,2046.600
21 feb 202412,1512,4212,1312,3712,1949.700
20 feb 202412,3012,3112,1712,1912,0150.700
16 feb 202412,3112,3512,2312,2612,0863.500
15 feb 202412,0712,3512,0512,3112,1341.800
14 feb 202412,2012,2712,0612,0711,8987.100
14 feb 20240.066 Dividendo
13 feb 202412,3112,3512,1812,2211,9763.100
12 feb 202412,1012,3112,1012,2912,0494.400
09 feb 202412,1812,1812,0412,0611,8256.700
08 feb 202412,0012,1412,0012,1011,8642.700
07 feb 202412,0312,1211,9712,0111,77123.600
06 feb 202412,0312,1712,0312,0411,8063.200
05 feb 202412,0712,0711,8812,0411,8066.400
02 feb 202412,0912,1512,0512,0711,8382.000
01 feb 202412,1912,2512,0712,1211,87174.400
31 ene 202412,2312,2712,0812,1111,87115.600
30 ene 202412,1812,3212,1512,3012,0577.100
29 ene 202412,3212,3212,1512,2712,0283.100
26 ene 202412,2812,3012,1412,2812,0361.700
25 ene 202412,2312,2712,0812,2712,0276.100
24 ene 202412,0512,1211,9912,0711,8380.200
23 ene 202411,8612,0211,8611,9811,74109.800
22 ene 202411,9111,9811,8711,8711,63128.900
19 ene 202412,0612,1211,9411,9911,7546.600
18 ene 202412,0212,2112,0212,0411,8067.000
17 ene 202412,2812,3511,9712,0211,7860.200
16 ene 202412,6412,6412,3812,3812,1357.300
12 ene 202412,6112,6512,5712,6412,3847.800
11 ene 202412,4612,5512,4312,4412,1953.000
11 ene 20240.066 Dividendo
10 ene 202412,5112,5812,4312,4712,1567.000
09 ene 202412,5212,5412,3412,5312,2149.400
08 ene 202412,5312,5512,4112,5512,23125.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...