Mercados españoles cerrados

BlackRock Mid-Cap Growth Equity Inv A (BMGAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,57+0,30 (+0,90%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202433,2733,2733,2733,2733,27-
01 may 202432,8332,8332,8332,8332,83-
30 abr 202432,7432,7432,7432,7432,74-
29 abr 202433,3433,3433,3433,3433,34-
26 abr 202433,3633,3633,3633,3633,36-
25 abr 202433,1133,1133,1133,1133,11-
24 abr 202433,2233,2233,2233,2233,22-
23 abr 202433,1033,1033,1033,1033,10-
22 abr 202432,5132,5132,5132,5132,51-
19 abr 202432,2332,2332,2332,2332,23-
18 abr 202432,5532,5532,5532,5532,55-
17 abr 202432,9332,9332,9332,9332,93-
16 abr 202433,2733,2733,2733,2733,27-
15 abr 202433,3933,3933,3933,3933,39-
12 abr 202434,5534,5534,5534,5534,55-
11 abr 202434,5534,5534,5534,5534,55-
10 abr 202434,2934,2934,2934,2934,29-
09 abr 202434,8834,8834,8834,8834,88-
08 abr 202434,7534,7534,7534,7534,75-
05 abr 202434,6934,6934,6934,6934,69-
04 abr 202434,1734,1734,1734,1734,17-
03 abr 202434,5634,5634,5634,5634,56-
02 abr 202434,4934,4934,4934,4934,49-
01 abr 202434,9934,9934,9934,9934,99-
28 mar 202435,2635,2635,2635,2635,26-
27 mar 202435,2435,2435,2435,2435,24-
26 mar 202435,0535,0535,0535,0535,05-
25 mar 202435,0135,0135,0135,0135,01-
22 mar 202435,2635,2635,2635,2635,26-
21 mar 202435,4635,4635,4635,4635,46-
20 mar 202435,0935,0935,0935,0935,09-
19 mar 202434,7334,7334,7334,7334,73-
18 mar 202434,5434,5434,5434,5434,54-
15 mar 202434,5534,5534,5534,5534,55-
14 mar 202434,7634,7634,7634,7634,76-
13 mar 202435,0235,0235,0235,0235,02-
12 mar 202435,0535,0535,0535,0535,05-
11 mar 202434,7134,7134,7134,7134,71-
08 mar 202434,9534,9534,9534,9534,95-
07 mar 202435,3735,3735,3735,3735,37-
06 mar 202434,9234,9234,9234,9234,92-
05 mar 202434,5734,5734,5734,5734,57-
04 mar 202435,2435,2435,2435,2435,24-
01 mar 202435,2235,2235,2235,2235,22-
29 feb 202434,9734,9734,9734,9734,97-
28 feb 202434,7834,7834,7834,7834,78-
27 feb 202434,6334,6334,6334,6334,63-
26 feb 202434,5834,5834,5834,5834,58-
23 feb 202434,6234,6234,6234,6234,62-
22 feb 202434,4634,4634,4634,4634,46-
21 feb 202433,8333,8333,8333,8333,83-
20 feb 202433,8733,8733,8733,8733,87-
16 feb 202434,2834,2834,2834,2834,28-
15 feb 202434,4734,4734,4734,4734,47-
14 feb 202434,4034,4034,4034,4034,40-
13 feb 202433,6833,6833,6833,6833,68-
12 feb 202434,3534,3534,3534,3534,35-
09 feb 202434,5734,5734,5734,5734,57-
08 feb 202434,2634,2634,2634,2634,26-
07 feb 202433,8033,8033,8033,8033,80-
06 feb 202433,4533,4533,4533,4533,45-
05 feb 202433,1633,1633,1633,1633,16-
02 feb 202433,2433,2433,2433,2433,24-
01 feb 202432,9832,9832,9832,9832,98-
31 ene 202432,3732,3732,3732,3732,37-
30 ene 202432,9532,9532,9532,9532,95-
29 ene 202432,9132,9132,9132,9132,91-
26 ene 202432,5132,5132,5132,5132,51-
25 ene 202432,5132,5132,5132,5132,51-
24 ene 202432,3832,3832,3832,3832,38-
23 ene 202432,7132,7132,7132,7132,71-
22 ene 202432,7432,7432,7432,7432,74-
19 ene 202432,3532,3532,3532,3532,35-
18 ene 202431,9631,9631,9631,9631,96-
17 ene 202431,5331,5331,5331,5331,53-
16 ene 202431,7831,7831,7831,7831,78-
12 ene 202431,9531,9531,9531,9531,95-
11 ene 202432,0632,0632,0632,0632,06-
10 ene 202432,0232,0232,0232,0232,02-
09 ene 202431,7731,7731,7731,7731,77-
08 ene 202431,8531,8531,8531,8531,85-
05 ene 202431,1931,1931,1931,1931,19-
04 ene 202431,2231,2231,2231,2231,22-
03 ene 202431,1931,1931,1931,1931,19-
02 ene 202431,9631,9631,9631,9631,96-
29 dic 202332,6632,6632,6632,6632,66-
28 dic 202332,8832,8832,8832,8832,88-
27 dic 202332,8532,8532,8532,8532,85-
26 dic 202332,8032,8032,8032,8032,80-
22 dic 202332,6032,6032,6032,6032,60-
21 dic 202332,3732,3732,3732,3732,37-
20 dic 202331,8831,8831,8831,8831,88-
19 dic 202332,4832,4832,4832,4832,48-
18 dic 202332,2832,2832,2832,2832,28-
15 dic 202332,2132,2132,2132,2132,21-
14 dic 202332,2232,2232,2232,2232,22-
13 dic 202331,7831,7831,7831,7831,78-
12 dic 202331,1231,1231,1231,1231,12-
11 dic 202330,8530,8530,8530,8530,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...