Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.647,66 +123,43 (+0,20%)
BlackRock Technology Opportunities R (BGSRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 59,17 | - |
| 16 may 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
| 15 may 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
| 14 may 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
| 13 may 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
| 10 may 2024 | 57,71 | 57,71 | 57,71 | 57,71 | 57,71 | - |
| 09 may 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
| 08 may 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
| 07 may 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
| 06 may 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
| 03 may 2024 | 56,73 | 56,73 | 56,73 | 56,73 | 56,73 | - |
| 02 may 2024 | 55,37 | 55,37 | 55,37 | 55,37 | 55,37 | - |
| 01 may 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
| 30 abr 2024 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | - |
| 29 abr 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
| 26 abr 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
| 25 abr 2024 | 55,04 | 55,04 | 55,04 | 55,04 | 55,04 | - |
| 24 abr 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | - |
| 23 abr 2024 | 55,11 | 55,11 | 55,11 | 55,11 | 55,11 | - |
| 22 abr 2024 | 53,93 | 53,93 | 53,93 | 53,93 | 53,93 | - |
| 19 abr 2024 | 53,26 | 53,26 | 53,26 | 53,26 | 53,26 | - |
| 18 abr 2024 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | - |
| 17 abr 2024 | 55,69 | 55,69 | 55,69 | 55,69 | 55,69 | - |
| 16 abr 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | - |
| 15 abr 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
| 12 abr 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
| 11 abr 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
| 10 abr 2024 | 57,82 | 57,82 | 57,82 | 57,82 | 57,82 | - |
| 09 abr 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
| 08 abr 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
| 05 abr 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
| 04 abr 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
| 03 abr 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
| 02 abr 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
| 01 abr 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
| 28 mar 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
| 27 mar 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
| 26 mar 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
| 25 mar 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
| 22 mar 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
| 21 mar 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
| 20 mar 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
| 19 mar 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
| 18 mar 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
| 15 mar 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
| 14 mar 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
| 13 mar 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
| 12 mar 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
| 11 mar 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
| 08 mar 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
| 07 mar 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
| 06 mar 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
| 05 mar 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
| 04 mar 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,95 | - |
| 01 mar 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
| 29 feb 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
| 28 feb 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
| 27 feb 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
| 26 feb 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
| 23 feb 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
| 22 feb 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
| 21 feb 2024 | 54,94 | 54,94 | 54,94 | 54,94 | 54,94 | - |
| 20 feb 2024 | 55,48 | 55,48 | 55,48 | 55,48 | 55,48 | - |
| 16 feb 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
| 15 feb 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
| 14 feb 2024 | 56,84 | 56,84 | 56,84 | 56,84 | 56,84 | - |
| 13 feb 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
| 12 feb 2024 | 56,96 | 56,96 | 56,96 | 56,96 | 56,96 | - |
| 09 feb 2024 | 57,24 | 57,24 | 57,24 | 57,24 | 57,24 | - |
| 08 feb 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
| 07 feb 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
| 06 feb 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
| 05 feb 2024 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
| 02 feb 2024 | 55,11 | 55,11 | 55,11 | 55,11 | 55,11 | - |
| 01 feb 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,94 | - |
| 31 ene 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
| 30 ene 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
| 29 ene 2024 | 54,57 | 54,57 | 54,57 | 54,57 | 54,57 | - |
| 26 ene 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
| 25 ene 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
| 24 ene 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 54,22 | - |
| 23 ene 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
| 22 ene 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
| 19 ene 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
| 18 ene 2024 | 52,11 | 52,11 | 52,11 | 52,11 | 52,11 | - |
| 17 ene 2024 | 51,14 | 51,14 | 51,14 | 51,14 | 51,14 | - |
| 16 ene 2024 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
| 12 ene 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
| 11 ene 2024 | 51,06 | 51,06 | 51,06 | 51,06 | 51,06 | - |
| 10 ene 2024 | 50,86 | 50,86 | 50,86 | 50,86 | 50,86 | - |
| 09 ene 2024 | 50,35 | 50,35 | 50,35 | 50,35 | 50,35 | - |
| 08 ene 2024 | 50,24 | 50,24 | 50,24 | 50,24 | 50,24 | - |
| 05 ene 2024 | 48,93 | 48,93 | 48,93 | 48,93 | 48,93 | - |
| 04 ene 2024 | 48,79 | 48,79 | 48,79 | 48,79 | 48,79 | - |
| 03 ene 2024 | 48,96 | 48,96 | 48,96 | 48,96 | 48,96 | - |
| 02 ene 2024 | 49,65 | 49,65 | 49,65 | 49,65 | 49,65 | - |
| 29 dic 2023 | 50,97 | 50,97 | 50,97 | 50,97 | 50,97 | - |
| 28 dic 2023 | 51,24 | 51,24 | 51,24 | 51,24 | 51,24 | - |
| 27 dic 2023 | 51,25 | 51,25 | 51,25 | 51,25 | 51,25 | - |
| 26 dic 2023 | 51,12 | 51,12 | 51,12 | 51,12 | 51,12 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.