Mercados españoles cerrados

BlackRock Mid-Cap Growth Equity R (BMRRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,40+0,25 (+0,78%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202432,4032,4032,4032,4032,40-
25 abr 202432,1532,1532,1532,1532,15-
24 abr 202432,2632,2632,2632,2632,26-
23 abr 202432,1432,1432,1432,1432,14-
22 abr 202431,5731,5731,5731,5731,57-
19 abr 202431,3031,3031,3031,3031,30-
18 abr 202431,6131,6131,6131,6131,61-
17 abr 202431,9831,9831,9831,9831,98-
16 abr 202432,3132,3132,3132,3132,31-
15 abr 202432,4232,4232,4232,4232,42-
12 abr 202433,5533,5533,5533,5533,55-
11 abr 202433,5533,5533,5533,5533,55-
10 abr 202433,3033,3033,3033,3033,30-
09 abr 202433,8733,8733,8733,8733,87-
08 abr 202433,7533,7533,7533,7533,75-
05 abr 202433,6933,6933,6933,6933,69-
04 abr 202433,1933,1933,1933,1933,19-
03 abr 202433,5633,5633,5633,5633,56-
02 abr 202433,5033,5033,5033,5033,50-
01 abr 202433,9933,9933,9933,9933,99-
28 mar 202434,2434,2434,2434,2434,24-
27 mar 202434,2234,2234,2234,2234,22-
26 mar 202434,0534,0534,0534,0534,05-
25 mar 202434,0134,0134,0134,0134,01-
22 mar 202434,2434,2434,2434,2434,24-
21 mar 202434,4434,4434,4434,4434,44-
20 mar 202434,0834,0834,0834,0834,08-
19 mar 202433,7333,7333,7333,7333,73-
18 mar 202433,5533,5533,5533,5533,55-
15 mar 202433,5633,5633,5633,5633,56-
14 mar 202433,7733,7733,7733,7733,77-
13 mar 202434,0134,0134,0134,0134,01-
12 mar 202434,0534,0534,0534,0534,05-
11 mar 202433,7133,7133,7133,7133,71-
08 mar 202433,9433,9433,9433,9433,94-
07 mar 202434,3634,3634,3634,3634,36-
06 mar 202433,9233,9233,9233,9233,92-
05 mar 202433,5833,5833,5833,5833,58-
04 mar 202434,2334,2334,2334,2334,23-
01 mar 202434,2134,2134,2134,2134,21-
29 feb 202433,9733,9733,9733,9733,97-
28 feb 202433,7833,7833,7833,7833,78-
27 feb 202433,6333,6333,6333,6333,63-
26 feb 202433,5933,5933,5933,5933,59-
23 feb 202433,6333,6333,6333,6333,63-
22 feb 202433,4833,4833,4833,4833,48-
21 feb 202432,8632,8632,8632,8632,86-
20 feb 202432,9032,9032,9032,9032,90-
16 feb 202433,3033,3033,3033,3033,30-
15 feb 202433,4833,4833,4833,4833,48-
14 feb 202433,4233,4233,4233,4233,42-
13 feb 202432,7232,7232,7232,7232,72-
12 feb 202433,3733,3733,3733,3733,37-
09 feb 202433,5833,5833,5833,5833,58-
08 feb 202433,2933,2933,2933,2933,29-
07 feb 202432,8432,8432,8432,8432,84-
06 feb 202432,5032,5032,5032,5032,50-
05 feb 202432,2232,2232,2232,2232,22-
02 feb 202432,2932,2932,2932,2932,29-
01 feb 202432,0432,0432,0432,0432,04-
31 ene 202431,4531,4531,4531,4531,45-
30 ene 202432,0232,0232,0232,0232,02-
29 ene 202431,9831,9831,9831,9831,98-
26 ene 202431,5931,5931,5931,5931,59-
25 ene 202431,5931,5931,5931,5931,59-
24 ene 202431,4631,4631,4631,4631,46-
23 ene 202431,7831,7831,7831,7831,78-
22 ene 202431,8131,8131,8131,8131,81-
19 ene 202431,4431,4431,4431,4431,44-
18 ene 202431,0631,0631,0631,0631,06-
17 ene 202430,6430,6430,6430,6430,64-
16 ene 202430,8830,8830,8830,8830,88-
12 ene 202431,0431,0431,0431,0431,04-
11 ene 202431,1531,1531,1531,1531,15-
10 ene 202431,1231,1231,1231,1231,12-
09 ene 202430,8730,8730,8730,8730,87-
08 ene 202430,9530,9530,9530,9530,95-
05 ene 202430,3130,3130,3130,3130,31-
04 ene 202430,3430,3430,3430,3430,34-
03 ene 202430,3130,3130,3130,3130,31-
02 ene 202431,0631,0631,0631,0631,06-
29 dic 202331,7431,7431,7431,7431,74-
28 dic 202331,9531,9531,9531,9531,95-
27 dic 202331,9331,9331,9331,9331,93-
26 dic 202331,8831,8831,8831,8831,88-
22 dic 202331,6831,6831,6831,6831,68-
21 dic 202331,4531,4531,4531,4531,45-
20 dic 202330,9830,9830,9830,9830,98-
19 dic 202331,5631,5631,5631,5631,56-
18 dic 202331,3731,3731,3731,3731,37-
15 dic 202331,3131,3131,3131,3131,31-
14 dic 202331,3131,3131,3131,3131,31-
13 dic 202330,8830,8830,8830,8830,88-
12 dic 202330,2530,2530,2530,2530,25-
11 dic 202329,9929,9929,9929,9929,99-
08 dic 202329,6229,6229,6229,6229,62-
07 dic 202329,4329,4329,4329,4329,43-
06 dic 202329,2929,2929,2929,2929,29-
05 dic 202329,4329,4329,4329,4329,43-
04 dic 202329,7229,7229,7229,7229,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...