Mercados españoles cerrados

BlackRock Sustainable Adg Lg Cp Cr K (BIRKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,39-0,11 (-0,47%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202423,3923,3923,3923,3923,39-
27 jun 202423,5023,5023,5023,5023,50-
26 jun 202423,4723,4723,4723,4723,47-
25 jun 202423,4423,4423,4423,4423,44-
24 jun 202423,3523,3523,3523,3523,35-
21 jun 202423,4323,4323,4323,4323,43-
20 jun 202423,4223,4223,4223,4223,42-
18 jun 202423,4623,4623,4623,4623,46-
17 jun 202423,4223,4223,4223,4223,42-
14 jun 202423,2423,2423,2423,2423,24-
13 jun 202423,2323,2323,2323,2323,23-
12 jun 202423,2123,2123,2123,2123,21-
11 jun 202422,9922,9922,9922,9922,99-
10 jun 202422,9222,9222,9222,9222,92-
07 jun 202422,8422,8422,8422,8422,84-
06 jun 202422,8422,8422,8422,8422,84-
05 jun 202422,8522,8522,8522,8522,85-
04 jun 202422,5622,5622,5622,5622,56-
03 jun 202422,5322,5322,5322,5322,53-
31 may 202422,5222,5222,5222,5222,52-
30 may 202422,3522,3522,3522,3522,35-
29 may 202422,4822,4822,4822,4822,48-
28 may 202422,6222,6222,6222,6222,62-
24 may 202422,6322,6322,6322,6322,63-
23 may 202422,4822,4822,4822,4822,48-
22 may 202422,6422,6422,6422,6422,64-
21 may 202422,7322,7322,7322,7322,73-
20 may 202422,6722,6722,6722,6722,67-
17 may 202422,6222,6222,6222,6222,62-
16 may 202422,5922,5922,5922,5922,59-
15 may 202422,6522,6522,6522,6522,65-
14 may 202422,3822,3822,3822,3822,38-
13 may 202422,2722,2722,2722,2722,27-
10 may 202422,2822,2822,2822,2822,28-
09 may 202422,2422,2422,2422,2422,24-
08 may 202422,1022,1022,1022,1022,10-
07 may 202422,1122,1122,1122,1122,11-
06 may 202422,0922,0922,0922,0922,09-
03 may 202421,8621,8621,8621,8621,86-
02 may 202421,5721,5721,5721,5721,57-
01 may 202421,3421,3421,3421,3421,34-
30 abr 202421,3421,3421,3421,3421,34-
29 abr 202421,6821,6821,6821,6821,68-
26 abr 202421,6121,6121,6121,6121,61-
25 abr 202421,3521,3521,3521,3521,35-
24 abr 202421,4721,4721,4721,4721,47-
23 abr 202421,5121,5121,5121,5121,51-
22 abr 202421,2821,2821,2821,2821,28-
19 abr 202421,1021,1021,1021,1021,10-
18 abr 202421,2821,2821,2821,2821,28-
17 abr 202421,3321,3321,3321,3321,33-
16 abr 202421,4921,4921,4921,4921,49-
15 abr 202421,5521,5521,5521,5521,55-
12 abr 202421,8321,8321,8321,8321,83-
11 abr 202422,1422,1422,1422,1422,14-
10 abr 202421,9521,9521,9521,9521,95-
09 abr 202422,1922,1922,1922,1922,19-
08 abr 202422,1622,1622,1622,1622,16-
05 abr 202422,1522,1522,1522,1522,15-
04 abr 202421,9121,9121,9121,9121,91-
03 abr 202422,1822,1822,1822,1822,18-
02 abr 202422,1222,1222,1222,1222,12-
01 abr 202422,2922,2922,2922,2922,29-
28 mar 202422,3322,3322,3322,3322,33-
27 mar 202422,3122,3122,3122,3122,31-
26 mar 202422,1422,1422,1422,1422,14-
25 mar 202422,1822,1822,1822,1822,18-
22 mar 202422,2522,2522,2522,2522,25-
21 mar 202422,2822,2822,2822,2822,28-
20 mar 202422,1822,1822,1822,1822,18-
19 mar 202421,9721,9721,9721,9721,97-
18 mar 202421,8121,8121,8121,8121,81-
15 mar 202421,6521,6521,6521,6521,65-
14 mar 202421,8421,8421,8421,8421,84-
13 mar 202421,9021,9021,9021,9021,90-
12 mar 202421,9221,9221,9221,9221,92-
11 mar 202421,6721,6721,6721,6721,67-
08 mar 202421,7121,7121,7121,7121,71-
07 mar 202421,8321,8321,8321,8321,83-
06 mar 202421,5821,5821,5821,5821,58-
05 mar 202421,4221,4221,4221,4221,42-
04 mar 202421,6421,6421,6421,6421,64-
01 mar 202421,6821,6821,6821,6821,68-
29 feb 202421,5021,5021,5021,5021,50-
28 feb 202421,3921,3921,3921,3921,39-
27 feb 202421,4321,4321,4321,4321,43-
26 feb 202421,4021,4021,4021,4021,40-
23 feb 202421,4821,4821,4821,4821,48-
22 feb 202421,4721,4721,4721,4721,47-
21 feb 202421,0121,0121,0121,0121,01-
20 feb 202420,9920,9920,9920,9920,99-
16 feb 202421,1321,1321,1321,1321,13-
15 feb 202421,2621,2621,2621,2621,26-
14 feb 202421,1621,1621,1621,1621,16-
13 feb 202420,9620,9620,9620,9620,96-
12 feb 202421,2721,2721,2721,2721,27-
09 feb 202421,3021,3021,3021,3021,30-
08 feb 202421,1521,1521,1521,1521,15-
07 feb 202421,1121,1121,1121,1121,11-
06 feb 202420,9920,9920,9920,9920,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...