Mercados españoles abiertos en 5 hrs 48 min

BlackRock Mid-Cap Growth Equity Svc (CMGSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,23+0,31 (+0,89%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202434,9234,9234,9234,9234,92-
01 may 202434,4634,4634,4634,4634,46-
30 abr 202434,3634,3634,3634,3634,36-
29 abr 202434,9934,9934,9934,9934,99-
26 abr 202435,0235,0235,0235,0235,02-
25 abr 202434,7534,7534,7534,7534,75-
24 abr 202434,8734,8734,8734,8734,87-
23 abr 202434,7434,7434,7434,7434,74-
22 abr 202434,1234,1234,1234,1234,12-
19 abr 202433,8333,8333,8333,8333,83-
18 abr 202434,1734,1734,1734,1734,17-
17 abr 202434,5634,5634,5634,5634,56-
16 abr 202434,9234,9234,9234,9234,92-
15 abr 202435,0435,0435,0435,0435,04-
12 abr 202436,2636,2636,2636,2636,26-
11 abr 202436,2636,2636,2636,2636,26-
10 abr 202435,9935,9935,9935,9935,99-
09 abr 202436,6136,6136,6136,6136,61-
08 abr 202436,4736,4736,4736,4736,47-
05 abr 202436,4136,4136,4136,4136,41-
04 abr 202435,8735,8735,8735,8735,87-
03 abr 202436,2736,2736,2736,2736,27-
02 abr 202436,2036,2036,2036,2036,20-
01 abr 202436,7336,7336,7336,7336,73-
28 mar 202437,0137,0137,0137,0137,01-
27 mar 202436,9836,9836,9836,9836,98-
26 mar 202436,7936,7936,7936,7936,79-
25 mar 202436,7536,7536,7536,7536,75-
22 mar 202437,0037,0037,0037,0037,00-
21 mar 202437,2237,2237,2237,2237,22-
20 mar 202436,8336,8336,8336,8336,83-
19 mar 202436,4536,4536,4536,4536,45-
18 mar 202436,2536,2536,2536,2536,25-
15 mar 202436,2636,2636,2636,2636,26-
14 mar 202436,4936,4936,4936,4936,49-
13 mar 202436,7536,7536,7536,7536,75-
12 mar 202436,7936,7936,7936,7936,79-
11 mar 202436,4336,4336,4336,4336,43-
08 mar 202436,6836,6836,6836,6836,68-
07 mar 202437,1337,1337,1337,1337,13-
06 mar 202436,6536,6536,6536,6536,65-
05 mar 202436,2836,2836,2836,2836,28-
04 mar 202436,9936,9936,9936,9936,99-
01 mar 202436,9636,9636,9636,9636,96-
29 feb 202436,7036,7036,7036,7036,70-
28 feb 202436,5036,5036,5036,5036,50-
27 feb 202436,3436,3436,3436,3436,34-
26 feb 202436,3036,3036,3036,3036,30-
23 feb 202436,3436,3436,3436,3436,34-
22 feb 202436,1736,1736,1736,1736,17-
21 feb 202435,5035,5035,5035,5035,50-
20 feb 202435,5535,5535,5535,5535,55-
16 feb 202435,9835,9835,9835,9835,98-
15 feb 202436,1736,1736,1736,1736,17-
14 feb 202436,1036,1036,1036,1036,10-
13 feb 202435,3535,3535,3535,3535,35-
12 feb 202436,0536,0536,0536,0536,05-
09 feb 202436,2836,2836,2836,2836,28-
08 feb 202435,9635,9635,9635,9635,96-
07 feb 202435,4735,4735,4735,4735,47-
06 feb 202435,1135,1135,1135,1135,11-
05 feb 202434,8034,8034,8034,8034,80-
02 feb 202434,8834,8834,8834,8834,88-
01 feb 202434,6234,6234,6234,6234,62-
31 ene 202433,9833,9833,9833,9833,98-
30 ene 202434,5934,5934,5934,5934,59-
29 ene 202434,5434,5434,5434,5434,54-
26 ene 202434,1234,1234,1234,1234,12-
25 ene 202434,1234,1234,1234,1234,12-
24 ene 202433,9933,9933,9933,9933,99-
23 ene 202434,3334,3334,3334,3334,33-
22 ene 202434,3634,3634,3634,3634,36-
19 ene 202433,9633,9633,9633,9633,96-
18 ene 202433,5533,5533,5533,5533,55-
17 ene 202433,0933,0933,0933,0933,09-
16 ene 202433,3633,3633,3633,3633,36-
12 ene 202433,5333,5333,5333,5333,53-
11 ene 202433,6433,6433,6433,6433,64-
10 ene 202433,6133,6133,6133,6133,61-
09 ene 202433,3533,3533,3533,3533,35-
08 ene 202433,4333,4333,4333,4333,43-
05 ene 202432,7432,7432,7432,7432,74-
04 ene 202432,7732,7732,7732,7732,77-
03 ene 202432,7432,7432,7432,7432,74-
02 ene 202433,5433,5433,5433,5433,54-
29 dic 202334,2834,2834,2834,2834,28-
28 dic 202334,5034,5034,5034,5034,50-
27 dic 202334,4834,4834,4834,4834,48-
26 dic 202334,4334,4334,4334,4334,43-
22 dic 202334,2234,2234,2234,2234,22-
21 dic 202333,9733,9733,9733,9733,97-
20 dic 202333,4633,4633,4633,4633,46-
19 dic 202334,0934,0934,0934,0934,09-
18 dic 202333,8833,8833,8833,8833,88-
15 dic 202333,8133,8133,8133,8133,81-
14 dic 202333,8133,8133,8133,8133,81-
13 dic 202333,3533,3533,3533,3533,35-
12 dic 202332,6632,6632,6632,6632,66-
11 dic 202332,3832,3832,3832,3832,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...