Mercados españoles cerrados

BlackRock Health Sciences Trust (BME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,80+0,06 (+0,15%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202438,8739,0138,7238,8038,8018.200
18 abr 202439,0039,0138,6738,7438,7422.900
17 abr 202438,9638,9638,7338,8738,8743.000
16 abr 202438,5338,8538,5338,7438,7433.800
15 abr 202438,4539,0338,4538,5138,5149.800
12 abr 202439,0839,0838,4338,4538,4543.100
12 abr 20240.213 Dividendo
11 abr 202439,6439,8639,3939,3939,1829.800
10 abr 202439,7139,7839,5839,6139,4024.700
09 abr 202440,0540,0539,7840,0039,7831.800
08 abr 202440,0940,2339,8639,8639,6442.100
05 abr 202439,7940,1739,7840,0539,8327.800
04 abr 202440,3840,5439,7339,7739,5532.300
03 abr 202440,0040,4839,9540,2440,0235.900
02 abr 202440,7340,7340,0840,1339,9138.100
01 abr 202441,3941,5540,8540,8840,6670.600
28 mar 202441,7441,7441,4441,4441,2276.800
27 mar 202441,0441,5741,0441,5741,3529.700
26 mar 202440,9941,1540,9641,0240,8027.600
25 mar 202440,9441,0340,7640,8740,6530.500
22 mar 202440,8841,0240,7340,8540,6330.400
21 mar 202440,9141,2240,9140,9840,7637.000
20 mar 202441,1041,1440,8040,9540,7330.400
19 mar 202440,8841,1640,8841,0940,8733.100
18 mar 202441,1741,2641,0041,0440,8220.400
15 mar 202441,3541,5841,1441,1640,9437.800
14 mar 202442,0342,0341,3541,5241,3028.600
14 mar 20240.213 Dividendo
13 mar 202442,3542,3642,0642,0641,6226.900
12 mar 202442,0542,5042,0442,3841,9428.300
11 mar 202442,4542,5442,1142,1341,6922.100
08 mar 202442,3042,5442,2042,5442,1033.500
07 mar 202442,3542,4042,1742,3441,9025.000
06 mar 202442,0542,3741,9742,3341,8920.700
05 mar 202442,4142,6041,8742,0841,6431.500
04 mar 202442,4642,5642,2142,5242,0815.800
01 mar 202442,0242,5041,9042,4742,0327.600
29 feb 202442,7342,7342,0242,0241,5834.300
28 feb 202442,1742,5441,9042,5442,1060.700
27 feb 202442,2542,4442,1142,3341,8922.600
26 feb 202442,1242,3342,1142,2541,8132.000
23 feb 202442,0742,3642,0042,3341,8918.300
22 feb 202441,9542,4041,9142,1341,6917.100
21 feb 202442,0742,2341,8141,9141,4718.600
20 feb 202442,1042,4042,0042,0741,6328.100
16 feb 202441,9542,4741,9542,2841,8423.500
15 feb 202442,1742,2941,9042,1441,7019.700
14 feb 202442,1342,2542,0042,1341,6917.800
14 feb 20240.213 Dividendo
13 feb 202442,5042,6642,1242,2641,6116.200
12 feb 202442,6242,7542,4542,6541,9934.300
09 feb 202442,7342,7342,4242,4841,8220.900
08 feb 202442,6742,7442,2942,5841,9226.200
07 feb 202441,8642,6541,8642,5041,8446.800
06 feb 202441,3741,8141,3741,7241,0817.500
05 feb 202441,4041,6441,2941,3240,6835.200
02 feb 202442,1442,1441,5641,5840,9436.900
01 feb 202441,5742,3641,5742,0041,3534.500
31 ene 202441,4641,7541,2841,4840,8435.600
30 ene 202441,2141,2141,0041,1740,5319.800
29 ene 202441,0841,5040,8341,1140,4836.200
26 ene 202440,9541,0340,8140,9740,3438.300
25 ene 202441,3541,3540,6940,7240,0942.500
24 ene 202442,0042,1841,2341,2340,5923.300
23 ene 202442,1942,2041,7941,8841,2325.000
22 ene 202441,9742,2841,9742,1241,4729.400
19 ene 202442,2742,3142,0042,0041,3526.400
18 ene 202442,0442,3542,0042,2741,6237.300
17 ene 202442,3142,4742,1042,1841,5327.500
16 ene 202442,3642,5042,2842,3741,7228.400
12 ene 202442,7942,7942,5442,6041,9441.500
11 ene 202442,5142,7142,4042,7142,0539.200
11 ene 20240.213 Dividendo
10 ene 202442,6442,8642,4242,6341,7663.400
09 ene 202442,4042,6542,4042,4841,6237.900
08 ene 202442,1742,4942,0242,4141,5547.500
05 ene 202442,0142,1841,5541,6840,8343.400
04 ene 202440,8542,3040,8541,9541,1072.100
03 ene 202440,9341,1540,5541,1340,2948.400
02 ene 202440,3840,6440,1940,6039,7766.100
29 dic 202339,6540,4639,6540,4639,6488.700
28 dic 202339,8440,0839,6239,7138,9074.500
27 dic 202339,7940,0439,7339,7938,9841.700
26 dic 202339,5439,8739,5439,6938,8839.900
22 dic 202339,5039,8339,3639,3938,5942.100
21 dic 202339,0539,4639,0539,3438,5458.000
20 dic 202339,9039,9039,0239,0338,2463.600
19 dic 202339,2839,8039,1539,7938,9856.200
18 dic 202338,9739,3938,9439,1838,3870.600
15 dic 202339,1839,2038,7839,0238,2338.100
14 dic 202339,6539,7139,3039,3938,5966.300
14 dic 20230.213 Dividendo
13 dic 202339,3939,7639,0839,7638,7441.400
12 dic 202338,7039,1738,7039,1138,1145.100
11 dic 202338,6838,8638,6038,7037,7139.900
08 dic 202338,4338,6138,3738,5537,5652.900
07 dic 202338,5338,5738,3938,5137,5232.500
06 dic 202338,4838,7338,4738,4937,5038.700
05 dic 202338,5038,5938,3738,4337,4540.900
04 dic 202338,3338,7038,3338,5237,5342.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...