Mercados españoles abiertos en 4 hrs
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.687,40 +104,32 (+0,26%) Dólar/Euro
1,0758 +0,0043 (+0,40%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.852,77 +2.396,16 (+4,24%)
BlackRock Advantage Large Cap Gr K (BMCKX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
| 27 jun 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 26 jun 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 25 jun 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 24 jun 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
| 21 jun 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 20 jun 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 18 jun 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 17 jun 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 14 jun 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 13 jun 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 12 jun 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
| 11 jun 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 10 jun 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 07 jun 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 06 jun 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 05 jun 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 04 jun 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 03 jun 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 31 may 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 30 may 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 29 may 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 28 may 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 24 may 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 23 may 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 22 may 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 21 may 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 20 may 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 17 may 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 16 may 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 15 may 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 14 may 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 13 may 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 10 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 09 may 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 08 may 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 07 may 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 06 may 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 03 may 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 02 may 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 01 may 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 30 abr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 29 abr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 26 abr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 25 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 24 abr 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 23 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 22 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 19 abr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 18 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 17 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 16 abr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 15 abr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 12 abr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 11 abr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 10 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 09 abr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 08 abr 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 05 abr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 04 abr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 03 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 02 abr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 01 abr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 28 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 27 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 26 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 25 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 22 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 21 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 20 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 19 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 18 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 15 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 14 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 13 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 12 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 11 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 08 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 07 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 06 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 05 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 04 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 01 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 29 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 28 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 27 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 26 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 23 feb 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 22 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 21 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 20 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 16 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 15 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 14 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 13 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 12 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 09 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 08 feb 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 07 feb 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 06 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| *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.