Mercados españoles abiertos en 7 hrs 40 min

BlackRock Mid-Cap Growth Equity Inv C (BMGCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,03-0,05 (-0,20%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024------
07 may 202425,0825,0825,0825,0825,08-
06 may 202425,1125,1125,1125,1125,11-
03 may 202424,7724,7724,7724,7724,77-
02 may 202424,5524,5524,5524,5524,55-
01 may 202424,2324,2324,2324,2324,23-
30 abr 202424,1624,1624,1624,1624,16-
29 abr 202424,6024,6024,6024,6024,60-
26 abr 202424,6224,6224,6224,6224,62-
25 abr 202424,4424,4424,4424,4424,44-
24 abr 202424,5224,5224,5224,5224,52-
23 abr 202424,4324,4324,4324,4324,43-
22 abr 202423,9923,9923,9923,9923,99-
19 abr 202423,7923,7923,7923,7923,79-
18 abr 202424,0324,0324,0324,0324,03-
17 abr 202424,3124,3124,3124,3124,31-
16 abr 202424,5624,5624,5624,5624,56-
15 abr 202424,6524,6524,6524,6524,65-
12 abr 202425,5125,5125,5125,5125,51-
11 abr 202425,5125,5125,5125,5125,51-
10 abr 202425,3125,3125,3125,3125,31-
09 abr 202425,7525,7525,7525,7525,75-
08 abr 202425,6525,6525,6525,6525,65-
05 abr 202425,6125,6125,6125,6125,61-
04 abr 202425,2325,2325,2325,2325,23-
03 abr 202425,5125,5125,5125,5125,51-
02 abr 202425,4725,4725,4725,4725,47-
01 abr 202425,8425,8425,8425,8425,84-
28 mar 202426,0326,0326,0326,0326,03-
27 mar 202426,0226,0226,0226,0226,02-
26 mar 202425,8925,8925,8925,8925,89-
25 mar 202425,8625,8625,8625,8625,86-
22 mar 202426,0426,0426,0426,0426,04-
21 mar 202426,1926,1926,1926,1926,19-
20 mar 202425,9125,9125,9125,9125,91-
19 mar 202425,6525,6525,6525,6525,65-
18 mar 202425,5125,5125,5125,5125,51-
15 mar 202425,5225,5225,5225,5225,52-
14 mar 202425,6825,6825,6825,6825,68-
13 mar 202425,8625,8625,8625,8625,86-
12 mar 202425,8925,8925,8925,8925,89-
11 mar 202425,6425,6425,6425,6425,64-
08 mar 202425,8225,8225,8225,8225,82-
07 mar 202426,1326,1326,1326,1326,13-
06 mar 202425,8025,8025,8025,8025,80-
05 mar 202425,5425,5425,5425,5425,54-
04 mar 202426,0426,0426,0426,0426,04-
01 mar 202426,0226,0226,0226,0226,02-
29 feb 202425,8425,8425,8425,8425,84-
28 feb 202425,7025,7025,7025,7025,70-
27 feb 202425,5825,5825,5825,5825,58-
26 feb 202425,5525,5525,5525,5525,55-
23 feb 202425,5825,5825,5825,5825,58-
22 feb 202425,4625,4625,4625,4625,46-
21 feb 202425,0025,0025,0025,0025,00-
20 feb 202425,0325,0325,0325,0325,03-
16 feb 202425,3325,3325,3325,3325,33-
15 feb 202425,4725,4725,4725,4725,47-
14 feb 202425,4225,4225,4225,4225,42-
13 feb 202424,8924,8924,8924,8924,89-
12 feb 202425,3925,3925,3925,3925,39-
09 feb 202425,5525,5525,5525,5525,55-
08 feb 202425,3325,3325,3325,3325,33-
07 feb 202424,9824,9824,9824,9824,98-
06 feb 202424,7324,7324,7324,7324,73-
05 feb 202424,5124,5124,5124,5124,51-
02 feb 202424,5724,5724,5724,5724,57-
01 feb 202424,3824,3824,3824,3824,38-
31 ene 202423,9323,9323,9323,9323,93-
30 ene 202424,3624,3624,3624,3624,36-
29 ene 202424,3324,3324,3324,3324,33-
26 ene 202424,0424,0424,0424,0424,04-
25 ene 202424,0424,0424,0424,0424,04-
24 ene 202423,9423,9423,9423,9423,94-
23 ene 202424,1924,1924,1924,1924,19-
22 ene 202424,2124,2124,2124,2124,21-
19 ene 202423,9223,9223,9223,9223,92-
18 ene 202423,6423,6423,6423,6423,64-
17 ene 202423,3223,3223,3223,3223,32-
16 ene 202423,5023,5023,5023,5023,50-
12 ene 202423,6323,6323,6323,6323,63-
11 ene 202423,7123,7123,7123,7123,71-
10 ene 202423,6823,6823,6823,6823,68-
09 ene 202423,5023,5023,5023,5023,50-
08 ene 202423,5623,5623,5623,5623,56-
05 ene 202423,0723,0723,0723,0723,07-
04 ene 202423,0923,0923,0923,0923,09-
03 ene 202423,0723,0723,0723,0723,07-
02 ene 202423,6423,6423,6423,6423,64-
29 dic 202324,1624,1624,1624,1624,16-
28 dic 202324,3224,3224,3224,3224,32-
27 dic 202324,3024,3024,3024,3024,30-
26 dic 202324,2724,2724,2724,2724,27-
22 dic 202324,1224,1224,1224,1224,12-
21 dic 202323,9523,9523,9523,9523,95-
20 dic 202323,5923,5923,5923,5923,59-
19 dic 202324,0324,0324,0324,0324,03-
18 dic 202323,8923,8923,8923,8923,89-
15 dic 202323,8423,8423,8423,8423,84-
14 dic 202323,8423,8423,8423,8423,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...