Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.501,45 +1.345,40 (+2,24%)
BlackRock International Dividend K (BREKX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
| 16 may 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
| 15 may 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
| 14 may 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 13 may 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 10 may 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
| 09 may 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 08 may 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
| 07 may 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 06 may 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 03 may 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
| 02 may 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
| 01 may 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
| 30 abr 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
| 29 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 26 abr 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
| 25 abr 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
| 24 abr 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
| 23 abr 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
| 22 abr 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
| 19 abr 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
| 18 abr 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
| 17 abr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
| 16 abr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
| 15 abr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
| 12 abr 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
| 11 abr 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
| 10 abr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
| 10 abr 2024 | 0.12 Dividendo | |||||
| 09 abr 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,87 | - |
| 08 abr 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,77 | - |
| 05 abr 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,67 | - |
| 04 abr 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,52 | - |
| 03 abr 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,84 | - |
| 02 abr 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,67 | - |
| 01 abr 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,82 | - |
| 28 mar 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 35,94 | - |
| 27 mar 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,09 | - |
| 26 mar 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 35,93 | - |
| 25 mar 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 35,95 | - |
| 22 mar 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 35,98 | - |
| 21 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,18 | - |
| 20 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,18 | - |
| 19 mar 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,85 | - |
| 18 mar 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,80 | - |
| 15 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,88 | - |
| 14 mar 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,02 | - |
| 13 mar 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,21 | - |
| 12 mar 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,15 | - |
| 11 mar 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,86 | - |
| 08 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 35,97 | - |
| 07 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,06 | - |
| 06 mar 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,48 | - |
| 05 mar 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,09 | - |
| 04 mar 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,20 | - |
| 01 mar 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,13 | - |
| 29 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,80 | - |
| 28 feb 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,86 | - |
| 27 feb 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,11 | - |
| 26 feb 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,19 | - |
| 23 feb 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,24 | - |
| 22 feb 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,20 | - |
| 21 feb 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 34,93 | - |
| 20 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,88 | - |
| 16 feb 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,65 | - |
| 15 feb 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,54 | - |
| 14 feb 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,18 | - |
| 13 feb 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,88 | - |
| 12 feb 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,39 | - |
| 09 feb 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,35 | - |
| 08 feb 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,25 | - |
| 07 feb 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,38 | - |
| 06 feb 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,32 | - |
| 05 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,07 | - |
| 02 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,14 | - |
| 01 feb 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,38 | - |
| 31 ene 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,02 | - |
| 30 ene 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,26 | - |
| 29 ene 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,30 | - |
| 26 ene 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 33,94 | - |
| 25 ene 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 33,94 | - |
| 24 ene 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,79 | - |
| 23 ene 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,70 | - |
| 22 ene 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,78 | - |
| 19 ene 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,83 | - |
| 18 ene 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,70 | - |
| 17 ene 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,40 | - |
| 16 ene 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,75 | - |
| 12 ene 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,22 | - |
| 11 ene 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,02 | - |
| 10 ene 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,04 | - |
| 09 ene 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,81 | - |
| 08 ene 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,07 | - |
| 05 ene 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,75 | - |
| 04 ene 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,83 | - |
| 03 ene 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,77 | - |
| 02 ene 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,07 | - |
| 29 dic 2023 | 34,65 | 34,65 | 34,65 | 34,65 | 34,53 | - |
| 28 dic 2023 | 34,59 | 34,59 | 34,59 | 34,59 | 34,47 | - |
| 27 dic 2023 | 34,68 | 34,68 | 34,68 | 34,68 | 34,56 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.