Mercados españoles cerrados

BlackRock Multi-Sector Income Trust (BIT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,44+0,03 (+0,19%)
Al cierre: 04:00PM EDT
15,39 -0,05 (-0,32%)
Después del cierre: 05:05PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202415,4615,5015,4115,4415,44112.816
02 may 202415,3715,4915,3615,4115,41261.500
01 may 202415,2815,4015,2815,3815,3864.000
30 abr 202415,3215,3915,2915,3015,3093.400
29 abr 202415,3715,3915,2615,3115,3152.200
26 abr 202415,2515,4115,2515,4115,4150.700
25 abr 202415,2515,2715,1915,2215,2247.900
24 abr 202415,3615,4115,3115,3615,3679.800
23 abr 202415,2715,4115,2415,3715,3742.600
22 abr 202415,1615,2915,1315,2715,2745.100
19 abr 202415,1615,2015,1215,1315,1350.200
18 abr 202415,2315,2315,1315,1515,1541.600
17 abr 202415,0015,1814,9415,1715,1781.400
16 abr 202415,0715,0914,9314,9414,94140.100
15 abr 202415,3515,3815,1215,1415,14128.200
12 abr 202415,4415,5015,3515,3515,3564.200
12 abr 20240.124 Dividendo
11 abr 202415,5515,5815,4215,5615,44103.300
10 abr 202415,6215,6215,4815,5215,4084.200
09 abr 202415,5815,7215,5815,7215,5966.000
08 abr 202415,5015,6315,4715,6015,4862.100
05 abr 202415,4615,5015,4315,4515,3374.200
04 abr 202415,6015,6415,4515,4615,34116.000
03 abr 202415,5915,6615,5815,5815,46139.800
02 abr 202415,7015,7115,5615,6715,5593.800
01 abr 202415,9115,9515,7215,7415,61167.400
28 mar 202415,9215,9815,8815,8815,75129.000
27 mar 202415,9015,9015,8515,8815,7590.300
26 mar 202415,8315,8915,8215,8515,7271.100
25 mar 202415,7715,8515,7515,8315,7095.700
22 mar 202415,7415,7615,7015,7415,6196.900
21 mar 202415,7115,7415,6915,7015,5791.400
20 mar 202415,6315,7115,6115,6915,5667.900
19 mar 202415,5715,6715,5715,6415,5290.300
18 mar 202415,7115,7215,5815,5915,4779.800
15 mar 202415,6715,7215,6115,6715,5598.700
14 mar 202415,6815,7815,6015,6315,51103.300
14 mar 20240.124 Dividendo
13 mar 202415,8215,9715,8015,8015,55146.300
12 mar 202415,6915,8215,6815,8215,5771.400
11 mar 202415,6415,7015,6015,7015,4571.100
08 mar 202415,6015,6515,6015,6115,3661.100
07 mar 202415,5715,6115,5415,6015,3563.000
06 mar 202415,5115,5915,4815,5415,3049.200
05 mar 202415,5515,5815,4915,5115,2795.000
04 mar 202415,5015,5915,5015,5515,3192.500
01 mar 202415,5015,5815,5015,5715,3282.200
29 feb 202415,5415,5815,4815,5115,27108.600
28 feb 202415,3115,4515,2615,4515,2173.400
27 feb 202415,1715,3415,1215,2715,0380.500
26 feb 202415,1715,2015,1315,1614,9279.300
23 feb 202415,2115,2415,1815,2014,9645.200
22 feb 202415,2515,2515,1815,1914,9578.100
21 feb 202415,1615,2315,1115,2014,9672.700
20 feb 202415,2515,2515,1815,2014,9666.200
16 feb 202415,1915,2915,1815,2314,9971.000
15 feb 202415,3015,3515,1915,2615,0284.000
14 feb 202415,2615,3715,2215,3015,0659.600
14 feb 20240.124 Dividendo
13 feb 202415,3515,4715,3515,3915,03106.000
12 feb 202415,5415,5915,3615,4915,12135.000
09 feb 202415,5315,5715,5215,5515,1877.800
08 feb 202415,5515,5515,4615,5315,1692.200
07 feb 202415,5215,5515,5015,5515,1860.300
06 feb 202415,4915,4915,4215,4715,1068.900
05 feb 202415,4415,4515,3715,4515,08144.700
02 feb 202415,4715,5115,4215,4515,08107.100
01 feb 202415,4815,5815,4815,5515,1892.400
31 ene 202415,4015,4815,3715,4215,0587.900
30 ene 202415,3515,4215,3515,4115,0550.400
29 ene 202415,3515,4715,3115,3715,0196.600
26 ene 202415,2315,3015,2315,3014,9459.700
25 ene 202415,2315,3215,2315,2914,93130.400
24 ene 202415,1915,2515,1715,2114,8575.300
23 ene 202415,1015,1415,0915,1014,7458.000
22 ene 202415,1015,2215,0815,1514,79101.700
19 ene 202415,0315,1114,9615,0514,69138.700
18 ene 202415,0315,1215,0015,0314,6780.800
17 ene 202415,0515,0914,9515,0614,7082.400
16 ene 202415,1715,2615,1015,1114,75112.300
12 ene 202415,1915,3015,1115,1614,80122.300
11 ene 202415,1115,2315,0315,1414,78120.400
11 ene 20240.124 Dividendo
10 ene 202415,0815,1915,0715,1814,7097.900
09 ene 202415,0815,1315,0215,0314,55163.100
08 ene 202415,1015,1615,0515,0814,60112.200
05 ene 202415,0215,1115,0215,0614,5870.900
04 ene 202414,9215,0714,9215,0314,5592.100
03 ene 202414,9515,0814,9215,0514,5767.300
02 ene 202415,0015,0815,0015,0514,5783.800
29 dic 202315,1015,2215,0015,0014,53317.600
28 dic 202315,1015,1815,0615,1514,6754.100
27 dic 202315,1015,2015,1015,1414,66101.600
26 dic 202315,2215,2515,0715,1214,64138.300
22 dic 202315,2215,3515,2015,2314,7575.500
21 dic 202315,3815,3815,2115,2314,7573.500
20 dic 202315,2715,3515,2115,2714,79279.700
19 dic 202315,2715,3615,2415,2714,7972.100
18 dic 202315,3515,4115,2015,2114,73106.800
15 dic 202315,4315,4315,2515,3514,86128.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...