Mercados españoles cerrados

BlackRock Health Sciences Trust (BME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,85-0,13 (-0,31%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept 202441,9641,9641,7741,8541,8530.297
19 sept 202442,0842,2041,9241,9841,9829.400
18 sept 202441,8141,9941,6541,7541,7529.300
17 sept 202442,1142,1341,7041,8341,8334.400
16 sept 202441,9842,3841,9742,1342,1330.900
16 sept 20240.213 Dividendo
13 sept 202442,2542,5042,2542,2642,0521.600
12 sept 202442,1842,3242,0142,2542,0425.400
11 sept 202442,1042,3341,8442,1741,9616.200
10 sept 202442,0242,2042,0242,1641,9511.900
09 sept 202441,7842,2241,7842,0841,8720.400
06 sept 202441,8242,0941,8041,8441,6323.600
05 sept 202442,0742,2641,7441,8141,6035.600
04 sept 202442,4042,6042,1642,3042,0923.100
03 sept 202442,4142,6442,3542,4042,1940.000
30 ago 202442,2842,5042,2442,4142,2026.100
29 ago 202442,1742,3641,9942,1141,9026.800
28 ago 202441,8742,2041,7441,9741,7620.900
27 ago 202441,9042,0741,9042,0441,8343.300
26 ago 202441,9542,1441,9041,9041,6926.900
23 ago 202441,7641,9641,5241,9641,7517.200
22 ago 202441,8941,9541,7541,8741,6629.300
21 ago 202441,7041,8041,6941,7141,5017.700
20 ago 202441,5341,9741,5141,7541,5422.500
19 ago 202441,1041,6941,1041,6841,4722.200
16 ago 202441,0641,4441,0441,3841,1730.600
15 ago 202441,2541,6041,2441,4541,2423.600
15 ago 20240.213 Dividendo
14 ago 202441,1241,4941,1241,3840,9621.600
13 ago 202441,1441,6141,1441,2240,8023.900
12 ago 202441,1341,2640,9141,1440,7222.600
09 ago 202440,9941,3040,9941,1340,7129.700
08 ago 202440,7041,1740,7041,0040,5833.600
07 ago 202440,5940,8040,3240,3639,9536.800
06 ago 202440,0040,8640,0040,6140,2024.700
05 ago 202440,8840,8839,8839,9439,5361.500
02 ago 202441,6941,7241,0741,3140,8918.300
01 ago 202441,3041,7441,2641,6941,2733.100
31 jul 202441,1041,2941,0441,1240,7024.800
30 jul 202441,0941,3740,8540,9740,5524.800
29 jul 202441,1241,1540,8940,9740,5526.300
26 jul 202441,1341,5241,1141,1540,7330.300
25 jul 202441,2241,5541,1241,1540,7343.800
24 jul 202441,3241,4941,3041,4341,0141.800
23 jul 202441,4441,4441,1641,3240,9038.300
22 jul 202441,3641,4241,2541,3040,8827.000
19 jul 202441,0141,3941,0141,1340,7116.100
18 jul 202441,6241,6241,0041,0240,6084.700
17 jul 202441,8341,9441,4041,8841,4521.800
16 jul 202441,6141,9941,6141,8341,4025.900
15 jul 202441,5641,8541,5441,5941,1722.000
15 jul 20240.213 Dividendo
12 jul 202441,7641,8541,5941,5940,9619.200
11 jul 202441,1041,6040,8841,5140,8823.700
10 jul 202440,9041,1540,8341,0540,4227.000
09 jul 202440,9240,9840,6640,7240,1030.800
08 jul 202440,7040,9540,5640,7640,1437.200
05 jul 202440,5640,7540,4440,7240,1032.800
03 jul 202440,4640,6140,4540,5139,8934.500
02 jul 202440,7240,7240,3540,4839,8638.300
01 jul 202440,7140,9540,6540,6640,0438.600
28 jun 202440,6040,9140,3540,8540,2395.300
27 jun 202440,3840,4040,2440,3639,7538.900
26 jun 202440,1240,3140,0840,1939,5843.000
25 jun 202440,0140,1940,0140,1239,5139.500
24 jun 202439,7140,0939,7139,9739,3641.400
21 jun 202439,6539,7039,6139,6439,0426.500
20 jun 202439,5039,7339,5039,6539,0538.500
18 jun 202439,6839,9339,6539,6639,0630.900
17 jun 202439,6239,9539,6239,8239,2125.200
14 jun 202439,9140,0039,6539,7239,1230.000
14 jun 20240.213 Dividendo
13 jun 202440,2740,2839,9040,0439,2242.100
12 jun 202440,4340,4340,1040,1639,3427.800
11 jun 202440,2840,3540,1640,2339,4118.100
10 jun 202440,5040,5840,1740,3439,5159.400
07 jun 202440,4840,8840,4840,5839,7526.800
06 jun 202440,4940,7040,4040,4539,6224.600
05 jun 202440,5740,6640,2740,5839,7521.200
04 jun 202440,5940,5940,3340,4339,6023.800
03 jun 202440,0840,4939,9740,4239,5935.600
31 may 202439,7039,9239,6439,8939,0733.800
30 may 202439,3439,5939,3439,4138,6034.200
29 may 202439,5039,6039,3239,3738,5637.000
28 may 202440,0340,0939,5239,5738,7648.600
24 may 202440,0840,2540,0040,0439,2222.600
23 may 202440,4740,4740,0340,0839,2629.400
22 may 202440,2840,5140,1340,3739,5423.500
21 may 202440,3140,5140,3140,4139,5835.800
20 may 202440,1040,4640,1040,2939,4735.600
17 may 202440,1140,2040,0140,1539,3330.900
16 may 202440,0040,3040,0040,1539,3338.100
15 may 202439,8540,3039,8540,2039,3833.300
14 may 202439,4939,9739,4939,7938,9862.200
14 may 20240.213 Dividendo
13 may 202440,0140,2039,9839,9838,9530.000
10 may 202440,0440,3140,0440,2039,1732.300
09 may 202439,8040,1039,6140,0639,0321.000
08 may 202440,0840,0939,8239,8438,8230.700
07 may 202440,0040,0139,8639,9938,9623.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...