Mercados españoles abiertos en 2 hrs 43 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.275,87 +1,82 (+0,00%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,92 +0,48 (+0,58%) Bitcoin EUR
53.578,82 -2.615,43 (-4,65%)
BlackRock Technology Opportunities Svc (BSTSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | - |
| 30 abr 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,47 | - |
| 29 abr 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
| 26 abr 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
| 25 abr 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
| 24 abr 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,46 | - |
| 23 abr 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,52 | - |
| 22 abr 2024 | 55,31 | 55,31 | 55,31 | 55,31 | 55,31 | - |
| 19 abr 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
| 18 abr 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,47 | - |
| 17 abr 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
| 16 abr 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
| 15 abr 2024 | 58,07 | 58,07 | 58,07 | 58,07 | 58,07 | - |
| 12 abr 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
| 11 abr 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
| 10 abr 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
| 09 abr 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,79 | - |
| 08 abr 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
| 05 abr 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
| 04 abr 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
| 03 abr 2024 | 59,99 | 59,99 | 59,99 | 59,99 | 59,99 | - |
| 02 abr 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
| 01 abr 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
| 28 mar 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
| 27 mar 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
| 26 mar 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,22 | - |
| 25 mar 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
| 22 mar 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 21 mar 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | - |
| 20 mar 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
| 19 mar 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
| 18 mar 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
| 15 mar 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
| 14 mar 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
| 13 mar 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
| 12 mar 2024 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | - |
| 11 mar 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
| 08 mar 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 59,74 | - |
| 07 mar 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
| 06 mar 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
| 05 mar 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
| 04 mar 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
| 01 mar 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
| 29 feb 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
| 28 feb 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
| 27 feb 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
| 26 feb 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
| 23 feb 2024 | 58,64 | 58,64 | 58,64 | 58,64 | 58,64 | - |
| 22 feb 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
| 21 feb 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
| 20 feb 2024 | 56,87 | 56,87 | 56,87 | 56,87 | 56,87 | - |
| 16 feb 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
| 15 feb 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
| 14 feb 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
| 13 feb 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
| 12 feb 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
| 09 feb 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,68 | - |
| 08 feb 2024 | 57,81 | 57,81 | 57,81 | 57,81 | 57,81 | - |
| 07 feb 2024 | 57,21 | 57,21 | 57,21 | 57,21 | 57,21 | - |
| 06 feb 2024 | 56,28 | 56,28 | 56,28 | 56,28 | 56,28 | - |
| 05 feb 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
| 02 feb 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
| 01 feb 2024 | 55,29 | 55,29 | 55,29 | 55,29 | 55,29 | - |
| 31 ene 2024 | 54,47 | 54,47 | 54,47 | 54,47 | 54,47 | - |
| 30 ene 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
| 29 ene 2024 | 55,93 | 55,93 | 55,93 | 55,93 | 55,93 | - |
| 26 ene 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
| 25 ene 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
| 24 ene 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
| 23 ene 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
| 22 ene 2024 | 54,85 | 54,85 | 54,85 | 54,85 | 54,85 | - |
| 19 ene 2024 | 54,64 | 54,64 | 54,64 | 54,64 | 54,64 | - |
| 18 ene 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
| 17 ene 2024 | 52,41 | 52,41 | 52,41 | 52,41 | 52,41 | - |
| 16 ene 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
| 12 ene 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,50 | - |
| 11 ene 2024 | 52,33 | 52,33 | 52,33 | 52,33 | 52,33 | - |
| 10 ene 2024 | 52,13 | 52,13 | 52,13 | 52,13 | 52,13 | - |
| 09 ene 2024 | 51,61 | 51,61 | 51,61 | 51,61 | 51,61 | - |
| 08 ene 2024 | 51,49 | 51,49 | 51,49 | 51,49 | 51,49 | - |
| 05 ene 2024 | 50,15 | 50,15 | 50,15 | 50,15 | 50,15 | - |
| 04 ene 2024 | 50,00 | 50,00 | 50,00 | 50,00 | 50,00 | - |
| 03 ene 2024 | 50,17 | 50,17 | 50,17 | 50,17 | 50,17 | - |
| 02 ene 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,88 | - |
| 29 dic 2023 | 52,24 | 52,24 | 52,24 | 52,24 | 52,24 | - |
| 28 dic 2023 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
| 27 dic 2023 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
| 26 dic 2023 | 52,38 | 52,38 | 52,38 | 52,38 | 52,38 | - |
| 22 dic 2023 | 52,10 | 52,10 | 52,10 | 52,10 | 52,10 | - |
| 21 dic 2023 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
| 20 dic 2023 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
| 19 dic 2023 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
| 18 dic 2023 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
| 15 dic 2023 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
| 14 dic 2023 | 51,43 | 51,43 | 51,43 | 51,43 | 51,43 | - |
| 13 dic 2023 | 51,40 | 51,40 | 51,40 | 51,40 | 51,40 | - |
| 12 dic 2023 | 50,84 | 50,84 | 50,84 | 50,84 | 50,84 | - |
| 11 dic 2023 | 50,45 | 50,45 | 50,45 | 50,45 | 50,45 | - |
| 08 dic 2023 | 50,15 | 50,15 | 50,15 | 50,15 | 50,15 | - |
| 07 dic 2023 | 49,76 | 49,76 | 49,76 | 49,76 | 49,76 | - |
| *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.