Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.611,75 +3.251,63 (+5,87%)
BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 21,91 | 21,91 | 21,71 | 21,79 | 21,79 | 39.229 |
| 02 may 2024 | 21,70 | 21,71 | 21,57 | 21,67 | 21,67 | 36.900 |
| 01 may 2024 | 21,42 | 21,80 | 21,35 | 21,55 | 21,55 | 45.900 |
| 30 abr 2024 | 21,40 | 21,47 | 21,30 | 21,42 | 21,42 | 54.700 |
| 29 abr 2024 | 21,26 | 21,44 | 21,26 | 21,38 | 21,38 | 51.100 |
| 26 abr 2024 | 21,36 | 21,43 | 21,30 | 21,30 | 21,30 | 34.900 |
| 25 abr 2024 | 21,30 | 21,30 | 21,15 | 21,23 | 21,23 | 31.300 |
| 24 abr 2024 | 21,37 | 21,44 | 21,28 | 21,38 | 21,38 | 49.900 |
| 23 abr 2024 | 21,06 | 21,30 | 20,97 | 21,25 | 21,25 | 69.000 |
| 22 abr 2024 | 20,97 | 20,97 | 20,79 | 20,90 | 20,90 | 66.500 |
| 19 abr 2024 | 20,64 | 20,83 | 20,62 | 20,78 | 20,78 | 30.500 |
| 18 abr 2024 | 20,54 | 20,71 | 20,51 | 20,62 | 20,62 | 59.000 |
| 17 abr 2024 | 20,32 | 20,58 | 20,32 | 20,55 | 20,55 | 56.600 |
| 16 abr 2024 | 20,25 | 20,46 | 20,11 | 20,20 | 20,20 | 49.900 |
| 15 abr 2024 | 20,67 | 20,76 | 20,26 | 20,27 | 20,27 | 67.800 |
| 12 abr 2024 | 20,62 | 20,76 | 20,51 | 20,56 | 20,56 | 67.300 |
| 12 abr 2024 | 0.121 Dividendo | |||||
| 11 abr 2024 | 20,81 | 20,95 | 20,68 | 20,85 | 20,73 | 63.300 |
| 10 abr 2024 | 21,00 | 21,00 | 20,73 | 20,77 | 20,65 | 69.400 |
| 09 abr 2024 | 21,05 | 21,22 | 21,02 | 21,08 | 20,96 | 49.300 |
| 08 abr 2024 | 21,02 | 21,11 | 20,99 | 21,01 | 20,89 | 53.100 |
| 05 abr 2024 | 21,09 | 21,09 | 20,92 | 21,03 | 20,91 | 62.600 |
| 04 abr 2024 | 21,06 | 21,27 | 20,98 | 21,02 | 20,90 | 91.900 |
| 03 abr 2024 | 21,07 | 21,17 | 21,00 | 21,04 | 20,92 | 118.400 |
| 02 abr 2024 | 21,11 | 21,40 | 21,01 | 21,18 | 21,06 | 145.500 |
| 01 abr 2024 | 21,57 | 21,60 | 21,34 | 21,39 | 21,27 | 105.600 |
| 28 mar 2024 | 21,78 | 21,78 | 21,56 | 21,57 | 21,44 | 143.300 |
| 27 mar 2024 | 21,38 | 21,73 | 21,38 | 21,73 | 21,60 | 86.700 |
| 26 mar 2024 | 21,44 | 21,47 | 21,28 | 21,33 | 21,21 | 48.600 |
| 25 mar 2024 | 21,35 | 21,52 | 21,35 | 21,38 | 21,26 | 62.000 |
| 22 mar 2024 | 21,38 | 21,52 | 21,28 | 21,32 | 21,20 | 40.800 |
| 21 mar 2024 | 21,29 | 21,53 | 21,24 | 21,49 | 21,37 | 49.200 |
| 20 mar 2024 | 21,17 | 21,32 | 21,12 | 21,24 | 21,12 | 42.500 |
| 19 mar 2024 | 21,02 | 21,19 | 21,02 | 21,19 | 21,07 | 35.400 |
| 18 mar 2024 | 21,02 | 21,12 | 20,99 | 21,06 | 20,94 | 43.400 |
| 15 mar 2024 | 20,88 | 21,29 | 20,88 | 21,07 | 20,95 | 49.700 |
| 14 mar 2024 | 21,08 | 21,32 | 21,00 | 21,03 | 20,91 | 47.800 |
| 14 mar 2024 | 0.121 Dividendo | |||||
| 13 mar 2024 | 21,02 | 21,28 | 21,02 | 21,25 | 21,01 | 57.800 |
| 12 mar 2024 | 21,03 | 21,18 | 21,03 | 21,06 | 20,82 | 44.900 |
| 11 mar 2024 | 21,17 | 21,28 | 21,03 | 21,12 | 20,88 | 119.600 |
| 08 mar 2024 | 21,24 | 21,34 | 21,13 | 21,28 | 21,04 | 57.300 |
| 07 mar 2024 | 21,12 | 21,22 | 21,12 | 21,19 | 20,95 | 38.900 |
| 06 mar 2024 | 21,00 | 21,12 | 20,98 | 21,04 | 20,80 | 59.300 |
| 05 mar 2024 | 20,94 | 21,06 | 20,80 | 20,87 | 20,63 | 83.400 |
| 04 mar 2024 | 20,94 | 21,09 | 20,92 | 20,94 | 20,70 | 71.200 |
| 01 mar 2024 | 20,86 | 20,99 | 20,82 | 20,94 | 20,70 | 69.300 |
| 29 feb 2024 | 20,90 | 20,93 | 20,81 | 20,88 | 20,64 | 62.000 |
| 28 feb 2024 | 20,67 | 20,80 | 20,67 | 20,77 | 20,53 | 55.800 |
| 27 feb 2024 | 20,60 | 20,85 | 20,57 | 20,73 | 20,49 | 73.100 |
| 26 feb 2024 | 20,70 | 20,80 | 20,56 | 20,57 | 20,33 | 69.000 |
| 23 feb 2024 | 20,75 | 20,93 | 20,75 | 20,79 | 20,55 | 82.500 |
| 22 feb 2024 | 20,94 | 20,94 | 20,70 | 20,75 | 20,51 | 79.900 |
| 21 feb 2024 | 20,71 | 20,90 | 20,70 | 20,87 | 20,63 | 67.200 |
| 20 feb 2024 | 20,78 | 20,81 | 20,70 | 20,70 | 20,46 | 69.600 |
| 16 feb 2024 | 20,82 | 20,87 | 20,67 | 20,77 | 20,53 | 106.800 |
| 15 feb 2024 | 20,84 | 21,05 | 20,84 | 20,94 | 20,70 | 103.100 |
| 14 feb 2024 | 20,94 | 20,99 | 20,76 | 20,84 | 20,60 | 42.800 |
| 14 feb 2024 | 0.121 Dividendo | |||||
| 13 feb 2024 | 20,95 | 21,00 | 20,85 | 20,92 | 20,56 | 53.700 |
| 12 feb 2024 | 20,97 | 21,17 | 20,97 | 21,06 | 20,70 | 35.600 |
| 09 feb 2024 | 20,95 | 21,05 | 20,92 | 20,97 | 20,61 | 50.700 |
| 08 feb 2024 | 21,10 | 21,11 | 20,91 | 20,92 | 20,56 | 47.900 |
| 07 feb 2024 | 21,06 | 21,06 | 20,96 | 21,04 | 20,68 | 41.700 |
| 06 feb 2024 | 21,16 | 21,17 | 20,95 | 21,00 | 20,64 | 65.700 |
| 05 feb 2024 | 21,25 | 21,27 | 21,10 | 21,13 | 20,77 | 66.100 |
| 02 feb 2024 | 21,40 | 21,43 | 21,27 | 21,38 | 21,01 | 46.400 |
| 01 feb 2024 | 21,16 | 21,49 | 21,15 | 21,44 | 21,07 | 58.700 |
| 31 ene 2024 | 21,20 | 21,30 | 21,06 | 21,07 | 20,71 | 92.800 |
| 30 ene 2024 | 21,20 | 21,26 | 21,06 | 21,15 | 20,79 | 71.700 |
| 29 ene 2024 | 21,15 | 21,31 | 21,12 | 21,22 | 20,86 | 60.800 |
| 26 ene 2024 | 21,18 | 21,21 | 21,05 | 21,15 | 20,79 | 60.400 |
| 25 ene 2024 | 21,37 | 21,37 | 21,11 | 21,12 | 20,76 | 39.600 |
| 24 ene 2024 | 21,18 | 21,27 | 21,17 | 21,17 | 20,81 | 54.200 |
| 23 ene 2024 | 21,17 | 21,24 | 21,08 | 21,14 | 20,78 | 37.500 |
| 22 ene 2024 | 21,12 | 21,28 | 21,01 | 21,06 | 20,70 | 63.900 |
| 19 ene 2024 | 21,15 | 21,21 | 21,00 | 21,10 | 20,74 | 56.000 |
| 18 ene 2024 | 21,12 | 21,26 | 21,07 | 21,18 | 20,82 | 50.700 |
| 17 ene 2024 | 21,50 | 21,51 | 21,00 | 21,10 | 20,74 | 55.100 |
| 16 ene 2024 | 21,61 | 21,83 | 21,50 | 21,55 | 21,18 | 61.200 |
| 12 ene 2024 | 22,00 | 22,10 | 21,77 | 21,84 | 21,46 | 56.600 |
| 11 ene 2024 | 22,16 | 22,16 | 21,87 | 21,99 | 21,61 | 44.200 |
| 11 ene 2024 | 0.121 Dividendo | |||||
| 10 ene 2024 | 22,20 | 22,32 | 22,18 | 22,24 | 21,74 | 45.300 |
| 09 ene 2024 | 22,09 | 22,39 | 22,09 | 22,18 | 21,68 | 47.800 |
| 08 ene 2024 | 21,97 | 22,30 | 21,96 | 22,20 | 21,70 | 53.500 |
| 05 ene 2024 | 21,90 | 22,19 | 21,90 | 22,02 | 21,52 | 56.700 |
| 04 ene 2024 | 21,72 | 22,05 | 21,72 | 21,84 | 21,35 | 56.900 |
| 03 ene 2024 | 21,78 | 22,14 | 21,61 | 21,83 | 21,34 | 60.600 |
| 02 ene 2024 | 21,57 | 22,01 | 21,54 | 21,97 | 21,48 | 78.700 |
| 29 dic 2023 | 21,63 | 21,85 | 21,63 | 21,82 | 21,33 | 56.400 |
| 28 dic 2023 | 21,69 | 22,00 | 21,62 | 21,68 | 21,19 | 71.800 |
| 27 dic 2023 | 21,56 | 21,97 | 21,50 | 21,80 | 21,31 | 65.700 |
| 26 dic 2023 | 21,44 | 21,83 | 21,40 | 21,62 | 21,13 | 59.900 |
| 22 dic 2023 | 21,47 | 21,74 | 21,33 | 21,34 | 20,86 | 69.600 |
| 21 dic 2023 | 21,34 | 21,47 | 21,16 | 21,40 | 20,92 | 83.400 |
| 20 dic 2023 | 21,50 | 21,59 | 21,13 | 21,16 | 20,68 | 81.600 |
| 19 dic 2023 | 21,39 | 21,47 | 21,27 | 21,46 | 20,98 | 51.700 |
| 18 dic 2023 | 21,19 | 21,42 | 21,19 | 21,25 | 20,77 | 84.500 |
| 15 dic 2023 | 21,33 | 21,33 | 21,12 | 21,19 | 20,71 | 75.400 |
| *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.