Mercados españoles cerrados

BlackRock Floating Rate Income Trust (BGT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,90+0,07 (+0,55%)
Al cierre: 03:59PM 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 202412,8812,9512,8212,9012,9062.400
25 abr 202412,9612,9612,8112,8312,8396.500
24 abr 202412,9912,9912,8912,9912,9945.400
23 abr 202412,9412,9912,9312,9812,9845.600
22 abr 202412,8712,9112,8612,8912,8945.000
19 abr 202412,7412,8512,7412,8112,8163.300
18 abr 202412,7712,8012,7112,7812,7877.100
17 abr 202412,6912,7812,6912,7112,71123.500
16 abr 202412,6612,7412,6312,7312,7391.900
15 abr 202412,9012,9012,6612,6912,69114.100
12 abr 202413,0313,0812,8212,8212,82134.300
12 abr 20240.12 Dividendo
11 abr 202413,1913,2413,1113,1713,0578.100
10 abr 202413,0113,1813,0013,1613,04116.200
09 abr 202413,0413,0613,0113,0512,9370.000
08 abr 202413,0413,1013,0113,0412,9283.600
05 abr 202413,0313,0412,9913,0412,9253.400
04 abr 202413,0613,0812,9513,0112,8984.400
03 abr 202413,0813,1313,0213,0512,9367.100
02 abr 202413,0913,1113,0613,1112,9928.600
01 abr 202413,0213,1113,0213,1112,9974.000
28 mar 202413,0313,0312,9712,9812,86233.000
27 mar 202412,9913,0512,9212,9712,8579.600
26 mar 202412,9013,0012,8612,9812,8673.400
25 mar 202412,9512,9812,7912,8112,69123.900
22 mar 202412,9513,0012,8712,8912,77111.700
21 mar 202413,2413,2412,9412,9512,83137.800
20 mar 202413,3013,3013,1513,1913,0780.900
19 mar 202413,2813,4013,2313,2413,1273.900
18 mar 202413,3213,3313,2013,2513,1368.400
15 mar 202413,2013,3813,1713,3213,2074.200
14 mar 202413,3013,3413,0513,2313,1149.300
14 mar 20240.12 Dividendo
13 mar 202413,1913,4213,1513,4013,16138.800
12 mar 202413,0313,2413,0313,1012,86105.600
11 mar 202413,0513,1013,0213,0312,80112.400
08 mar 202413,1313,1713,0513,1012,86129.000
07 mar 202413,0313,2013,0313,1612,9257.400
06 mar 202413,0513,1513,0213,0212,7984.600
05 mar 202413,0213,0612,9613,0012,7750.900
04 mar 202413,1113,1112,9713,0112,78103.700
01 mar 202412,9113,1612,9013,1112,87173.300
29 feb 202412,8612,8712,8312,8612,6360.400
28 feb 202412,8112,8512,8012,8112,5843.600
27 feb 202412,8112,8512,7812,8012,5782.000
26 feb 202412,8412,8812,8012,8112,5880.700
23 feb 202412,8212,8412,7612,8412,6186.500
22 feb 202412,8312,8812,7812,7812,5572.200
21 feb 202412,7912,8612,7912,8212,5963.900
20 feb 202412,6912,7912,6912,7712,54131.200
16 feb 202412,7712,7712,6712,7212,4983.200
15 feb 202412,7512,7912,6712,7512,52137.200
14 feb 202412,6612,7212,6412,7212,4966.900
14 feb 20240.12 Dividendo
13 feb 202412,6812,7412,6312,7312,3889.200
12 feb 202412,6512,6912,6012,6912,3480.500
09 feb 202412,6012,6312,5512,6112,2780.100
08 feb 202412,5612,6012,5312,5712,2397.200
07 feb 202412,6212,6212,5412,5612,2296.800
06 feb 202412,4712,5612,4512,5512,21128.500
05 feb 202412,3912,4312,3512,4312,0992.800
02 feb 202412,3812,4412,3612,3612,02150.200
01 feb 202412,4312,4312,3212,3412,00102.500
31 ene 202412,4512,4612,3112,3412,00184.600
30 ene 202412,3012,4012,2912,4012,0677.900
29 ene 202412,1912,2912,1712,2911,96186.500
26 ene 202412,2212,2412,1512,1711,8461.000
25 ene 202412,2512,2512,1712,2411,9180.900
24 ene 202412,2812,2812,1512,2011,87156.400
23 ene 202412,1312,2512,1312,1911,8672.700
22 ene 202412,1912,2212,1312,1511,8279.200
19 ene 202412,1212,1412,0412,1411,81112.600
18 ene 202412,0512,1212,0512,0811,7567.500
17 ene 202412,1012,1512,0312,0711,74107.000
16 ene 202412,0812,1112,0312,0411,7190.800
12 ene 202412,1012,1212,0112,0411,7197.100
11 ene 202412,1612,1612,0512,1111,7884.700
11 ene 20240.12 Dividendo
10 ene 202412,1912,2612,1312,2411,7997.700
09 ene 202412,2512,2812,1112,1511,70171.000
08 ene 202412,1912,3512,1612,1911,74447.900
05 ene 202412,1612,1812,0812,1411,69127.300
04 ene 202412,0112,1312,0112,1111,66177.100
03 ene 202412,2612,3312,0412,0511,61169.900
02 ene 202412,3812,4112,2512,2711,82118.400
29 dic 202312,2112,4212,2112,3811,92117.900
28 dic 202312,1812,2812,1812,2711,8256.900
27 dic 202312,1512,2212,1412,1811,7365.400
26 dic 202312,2412,2412,1212,1511,70151.400
22 dic 202312,1312,2312,1312,2111,76177.400
21 dic 202312,1212,1512,0512,0711,63108.600
20 dic 202312,1612,1612,0612,0711,63119.100
19 dic 202312,0512,1712,0512,1311,68100.200
18 dic 202312,1312,1912,0512,0511,6196.300
15 dic 202312,1812,2312,1112,1111,6689.300
14 dic 202312,1212,2312,1212,1811,73136.500
14 dic 20230.12 Dividendo
13 dic 202312,1512,2512,1512,2111,65131.700
12 dic 202312,1512,1512,1012,1511,5987.200
11 dic 202312,1512,1812,1312,1411,5899.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...