Mercados españoles cerrados

BlackRock Science and Technology Trust (BST)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,17+0,60 (+1,79%)
A partir del 01:26PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202433,7234,5633,6534,1734,1792.239
22 abr 202433,0533,7333,0533,5733,5799.000
19 abr 202433,7133,9132,9432,9732,97148.200
18 abr 202434,1934,3833,9533,9633,9671.100
17 abr 202434,8234,9734,2534,2534,2592.100
16 abr 202434,5434,8334,5434,7234,7261.600
15 abr 202435,5235,7034,5734,6134,61124.900
12 abr 202435,8435,8435,3535,3835,3895.200
12 abr 20240.25 Dividendo
11 abr 202435,9036,3535,7436,2936,0494.600
10 abr 202435,6535,9235,5035,6335,38111.500
09 abr 202435,9936,1935,6335,8435,5990.800
08 abr 202436,2236,2235,8635,8635,6189.500
05 abr 202435,7136,2535,7136,1035,8570.700
04 abr 202436,4636,6135,6035,6735,42122.400
03 abr 202435,8836,4035,8836,1435,8997.300
02 abr 202436,0536,4035,8436,0835,8394.400
01 abr 202437,0037,2336,2736,3136,06151.900
28 mar 202436,8337,1336,8336,9236,67144.900
27 mar 202436,8536,8636,3936,8236,57100.300
26 mar 202436,9537,0036,6436,6636,4192.900
25 mar 202436,6936,9536,6336,8636,6160.600
22 mar 202436,7736,9336,5436,9336,6871.000
21 mar 202436,8536,9236,4136,6936,4483.400
20 mar 202435,9136,5535,9136,5536,3096.300
19 mar 202435,9236,1335,5936,0835,83115.500
18 mar 202436,3936,4136,0236,0535,8073.400
15 mar 202436,3536,6036,1136,1435,8972.100
14 mar 202437,0337,0736,5236,6036,3580.000
14 mar 20240.25 Dividendo
13 mar 202437,1837,2836,8337,1536,6584.900
12 mar 202437,1037,2837,0437,1536,65144.400
11 mar 202437,0737,2036,9637,0536,5590.400
08 mar 202437,3437,5037,0237,2736,7693.100
07 mar 202437,4337,6037,1537,2836,77121.400
06 mar 202437,0937,1136,7536,9636,4651.400
05 mar 202436,3037,1436,3036,7436,24104.400
04 mar 202437,4037,5037,2937,3136,8072.500
01 mar 202436,8737,3636,8037,2536,7463.300
29 feb 202437,0537,1336,7236,7936,29100.200
28 feb 202437,0237,1936,9937,0036,5085.900
27 feb 202436,9337,3036,8337,2636,7578.400
26 feb 202436,6736,8436,6036,7436,2469.800
23 feb 202436,5936,7236,4136,5736,0781.500
22 feb 202436,6536,9236,2836,3535,86189.600
21 feb 202435,8636,3135,6836,2235,73106.200
20 feb 202436,5336,6736,0136,0735,58147.600
16 feb 202437,5337,5636,5536,6736,17134.100
15 feb 202437,5037,6037,2237,5937,0893.000
14 feb 202437,2437,6137,2237,5137,0079.000
14 feb 20240.25 Dividendo
13 feb 202437,2837,4237,0237,2036,45169.800
12 feb 202437,4837,9637,4237,7737,01137.900
09 feb 202436,9937,3736,9237,2836,53115.500
08 feb 202436,5036,9036,5036,8736,1372.600
07 feb 202436,5036,7536,3836,4535,7198.000
06 feb 202436,0036,2435,9036,2435,5172.600
05 feb 202435,8435,9835,6135,9235,19116.400
02 feb 202436,4836,5035,8035,8235,10209.400
01 feb 202435,6236,4735,6236,4535,71145.900
31 ene 202435,9035,9235,5235,5834,86173.800
30 ene 202435,9036,0235,8535,8935,16103.700
29 ene 202435,5535,8635,5535,8035,08108.600
26 ene 202435,2535,5235,1035,5034,78123.100
25 ene 202435,2535,4435,2135,2834,5780.800
24 ene 202434,7935,2434,6935,1634,45143.300
23 ene 202434,6034,6834,5034,6533,9569.300
22 ene 202434,7234,7534,5534,5733,87127.500
19 ene 202434,4934,6234,3334,5833,88136.600
18 ene 202434,3034,4934,2134,2933,6089.800
17 ene 202434,3034,3234,1034,2033,5185.900
16 ene 202434,1834,4534,1234,3733,68119.600
12 ene 202434,3834,4034,1234,3733,6888.600
11 ene 202434,2134,3033,8034,1533,4679.900
11 ene 20240.25 Dividendo
10 ene 202434,0534,3934,0534,3333,39115.000
09 ene 202433,8734,0533,6434,0133,08117.300
08 ene 202433,3933,9933,3333,9933,06122.700
05 ene 202433,1533,3733,0733,1732,2678.200
04 ene 202432,8233,1732,8233,0232,1289.200
03 ene 202433,0033,1832,9132,9232,02120.100
02 ene 202433,5233,5233,0133,2232,31148.500
29 dic 202334,0034,1433,6433,6632,74198.700
28 dic 202334,1934,3834,0534,0533,1283.100
27 dic 202334,4034,4634,1134,1333,2075.600
26 dic 202334,4534,4834,2334,2333,29121.700
22 dic 202334,3534,5034,2134,2733,33127.400
21 dic 202334,2234,2533,9734,2233,2882.500
20 dic 202334,3034,5233,9033,9333,00156.900
19 dic 202334,2034,4033,9834,2533,31106.400
18 dic 202333,9034,2533,8334,0533,12139.600
15 dic 202334,3334,3333,8533,9232,99108.400
14 dic 202334,3834,3834,0734,3533,41163.900
14 dic 20230.25 Dividendo
13 dic 202334,5034,6534,2034,4233,24167.100
12 dic 202334,5234,6134,3034,4833,29167.500
11 dic 202334,0834,5334,0634,3833,20113.700
08 dic 202334,0434,1533,9434,1432,9777.200
07 dic 202333,7334,1233,6634,0532,8870.700
06 dic 202334,0234,1333,6633,6632,5081.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...