Mercados españoles abiertos en 1 hr 51 mins

BlackRock International Dividend Inv A (BREAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,19+0,03 (+0,09%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202434,1934,1934,1934,1934,19-
07 jun 202434,1634,1634,1634,1634,16-
06 jun 202434,5034,5034,5034,5034,50-
05 jun 202434,3034,3034,3034,3034,30-
04 jun 202433,8633,8633,8633,8633,86-
03 jun 202433,9433,9433,9433,9433,94-
31 may 202433,9033,9033,9033,9033,90-
30 may 202433,5733,5733,5733,5733,57-
29 may 202433,3133,3133,3133,3133,31-
28 may 202433,7933,7933,7933,7933,79-
24 may 202434,0534,0534,0534,0534,05-
23 may 202433,8433,8433,8433,8433,84-
22 may 202433,8933,8933,8933,8933,89-
21 may 202434,0334,0334,0334,0334,03-
20 may 202434,1134,1134,1134,1134,11-
17 may 202434,1234,1234,1234,1234,12-
16 may 202434,0334,0334,0334,0334,03-
15 may 202434,1534,1534,1534,1534,15-
14 may 202433,8333,8333,8333,8333,83-
13 may 202433,6533,6533,6533,6533,65-
10 may 202433,5733,5733,5733,5733,57-
09 may 202433,4933,4933,4933,4933,49-
08 may 202433,1933,1933,1933,1933,19-
07 may 202433,1333,1333,1333,1333,13-
06 may 202433,0433,0433,0433,0433,04-
03 may 202432,8532,8532,8532,8532,85-
02 may 202432,4732,4732,4732,4732,47-
01 may 202432,2632,2632,2632,2632,26-
30 abr 202432,3232,3232,3232,3232,32-
29 abr 202432,7732,7732,7732,7732,77-
26 abr 202432,6832,6832,6832,6832,68-
25 abr 202432,4632,4632,4632,4632,46-
24 abr 202432,4132,4132,4132,4132,41-
23 abr 202432,5132,5132,5132,5132,51-
22 abr 202432,1132,1132,1132,1132,11-
19 abr 202431,7931,7931,7931,7931,79-
18 abr 202431,8331,8331,8331,8331,83-
17 abr 202431,9331,9331,9331,9331,93-
16 abr 202431,9431,9431,9431,9431,94-
15 abr 202432,1432,1432,1432,1432,14-
12 abr 202432,7532,7532,7532,7532,75-
11 abr 202432,7532,7532,7532,7532,75-
10 abr 202432,6832,6832,6832,6832,68-
10 abr 20240.096 Dividendo
09 abr 202433,1233,1233,1233,1233,02-
08 abr 202433,0233,0233,0233,0232,92-
05 abr 202432,9332,9332,9332,9332,83-
04 abr 202432,8032,8032,8032,8032,70-
03 abr 202433,0933,0933,0933,0932,99-
02 abr 202432,9432,9432,9432,9432,84-
01 abr 202433,0733,0733,0733,0732,97-
28 mar 202433,1933,1933,1933,1933,09-
27 mar 202433,3233,3233,3233,3233,22-
26 mar 202433,1733,1733,1733,1733,07-
25 mar 202433,2033,2033,2033,2033,10-
22 mar 202433,2233,2233,2233,2233,12-
21 mar 202433,4133,4133,4133,4133,31-
20 mar 202433,4133,4133,4133,4133,31-
19 mar 202433,1033,1033,1033,1033,00-
18 mar 202433,0533,0533,0533,0532,95-
15 mar 202433,1333,1333,1333,1333,03-
14 mar 202433,2633,2633,2633,2633,16-
13 mar 202433,4433,4433,4433,4433,34-
12 mar 202433,3933,3933,3933,3933,29-
11 mar 202433,1233,1233,1233,1233,02-
08 mar 202433,2233,2233,2233,2233,12-
07 mar 202433,3033,3033,3033,3033,20-
06 mar 202432,7732,7732,7732,7732,68-
05 mar 202432,4132,4132,4132,4132,32-
04 mar 202432,5132,5132,5132,5132,42-
01 mar 202432,4432,4432,4432,4432,35-
29 feb 202432,1432,1432,1432,1432,05-
28 feb 202432,2032,2032,2032,2032,11-
27 feb 202432,4332,4332,4332,4332,34-
26 feb 202432,5032,5032,5032,5032,41-
23 feb 202432,5432,5432,5432,5432,45-
22 feb 202432,5132,5132,5132,5132,42-
21 feb 202432,2632,2632,2632,2632,17-
20 feb 202432,2132,2132,2132,2132,12-
16 feb 202432,0032,0032,0032,0031,91-
15 feb 202431,9131,9131,9131,9131,82-
14 feb 202431,5731,5731,5731,5731,48-
13 feb 202431,2931,2931,2931,2931,20-
12 feb 202431,7731,7731,7731,7731,68-
09 feb 202431,7231,7231,7231,7231,63-
08 feb 202431,6331,6331,6331,6331,54-
07 feb 202431,7531,7531,7531,7531,66-
06 feb 202431,6931,6931,6931,6931,60-
05 feb 202431,4631,4631,4631,4631,37-
02 feb 202431,5331,5331,5331,5331,44-
01 feb 202431,7631,7631,7631,7631,67-
31 ene 202431,4231,4231,4231,4231,33-
30 ene 202431,6531,6531,6531,6531,56-
29 ene 202431,6831,6831,6831,6831,59-
26 ene 202431,3531,3531,3531,3531,26-
25 ene 202431,3531,3531,3531,3531,26-
24 ene 202431,2131,2131,2131,2131,12-
23 ene 202431,1331,1331,1331,1331,04-
22 ene 202431,2031,2031,2031,2031,11-
19 ene 202431,2531,2531,2531,2531,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...