Mercados españoles abiertos en 5 hrs 48 min

BlackRock High Yield Bond Svc (BHYSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,01-0,01 (-0,14%)
Al cierre: 08:01PM EST
Intervalo de fechas:
28 feb 2023 - 28 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb 2024------
27 feb 20247,027,027,027,027,02-
26 feb 20247,027,027,027,027,02-
23 feb 20247,037,037,037,037,03-
22 feb 20247,027,027,027,027,02-
21 feb 20247,007,007,007,007,00-
20 feb 20247,007,007,007,007,00-
16 feb 20247,007,007,007,007,00-
15 feb 20247,017,017,017,017,01-
14 feb 20247,007,007,007,007,00-
13 feb 20246,996,996,996,996,99-
12 feb 20247,037,037,037,037,03-
09 feb 20247,037,037,037,037,03-
08 feb 20247,027,027,027,027,02-
07 feb 20247,027,027,027,027,02-
06 feb 20247,017,017,017,017,01-
05 feb 20247,027,027,027,027,02-
02 feb 20247,027,027,027,027,02-
01 feb 20247,047,047,047,047,04-
31 ene 20247,027,027,027,027,02-
31 ene 20240.039 Dividendo
30 ene 20247,037,037,037,036,99-
29 ene 20247,047,047,047,047,00-
26 ene 20247,037,037,037,036,99-
25 ene 20247,037,037,037,036,99-
24 ene 20247,017,017,017,016,97-
23 ene 20247,007,007,007,006,96-
22 ene 20247,017,017,017,016,97-
19 ene 20246,996,996,996,996,95-
18 ene 20246,996,996,996,996,95-
17 ene 20246,986,986,986,986,94-
16 ene 20247,017,017,017,016,97-
12 ene 20247,037,037,037,036,99-
11 ene 20247,027,027,027,026,98-
10 ene 20247,017,017,017,016,97-
09 ene 20247,007,007,007,006,96-
08 ene 20246,996,996,996,996,95-
05 ene 20246,976,976,976,976,93-
04 ene 20246,976,976,976,976,93-
03 ene 20246,986,986,986,986,94-
02 ene 20247,017,017,017,016,97-
29 dic 20237,057,057,057,057,01-
29 dic 20230.041 Dividendo
28 dic 20237,057,057,057,056,97-
27 dic 20237,057,057,057,056,97-
26 dic 20237,037,037,037,036,95-
22 dic 20237,037,037,037,036,95-
21 dic 20237,037,037,037,036,95-
20 dic 20237,027,027,027,026,94-
19 dic 20237,007,007,007,006,92-
18 dic 20236,996,996,996,996,91-
15 dic 20236,996,996,996,996,91-
14 dic 20237,007,007,007,006,92-
13 dic 20236,926,926,926,926,84-
12 dic 20236,886,886,886,886,80-
11 dic 20236,876,876,876,876,79-
08 dic 20236,876,876,876,876,79-
07 dic 20236,896,896,896,896,81-
06 dic 20236,886,886,886,886,80-
05 dic 20236,886,886,886,886,80-
04 dic 20236,876,876,876,876,79-
01 dic 20236,876,876,876,876,79-
30 nov 20236,856,856,856,856,77-
30 nov 20230.039 Dividendo
29 nov 20236,856,856,856,856,73-
28 nov 20236,826,826,826,826,70-
27 nov 20236,806,806,806,806,68-
24 nov 20236,796,796,796,796,67-
22 nov 20236,796,796,796,796,67-
21 nov 20236,796,796,796,796,67-
20 nov 20236,796,796,796,796,67-
17 nov 20236,786,786,786,786,67-
16 nov 20236,776,776,776,776,66-
15 nov 20236,776,776,776,776,66-
14 nov 20236,796,796,796,796,67-
13 nov 20236,736,736,736,736,62-
10 nov 20236,726,726,726,726,61-
09 nov 20236,726,726,726,726,61-
08 nov 20236,736,736,736,736,62-
07 nov 20236,736,736,736,736,62-
06 nov 20236,746,746,746,746,63-
03 nov 20236,746,746,746,746,63-
02 nov 20236,696,696,696,696,58-
01 nov 20236,626,626,626,626,51-
31 oct 20236,606,606,606,606,49-
31 oct 20230.039 Dividendo
30 oct 20236,586,586,586,586,43-
27 oct 20236,586,586,586,586,43-
26 oct 20236,586,586,586,586,43-
25 oct 20236,586,586,586,586,43-
24 oct 20236,606,606,606,606,45-
23 oct 20236,576,576,576,576,42-
20 oct 20236,566,566,566,566,41-
19 oct 20236,586,586,586,586,43-
18 oct 20236,596,596,596,596,44-
17 oct 20236,626,626,626,626,47-
16 oct 20236,646,646,646,646,49-
13 oct 20236,656,656,656,656,50-
12 oct 20236,666,666,666,666,51-
11 oct 20236,686,686,686,686,53-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...