Mercados españoles cerrados en 6 hrs 24 min

BlackRock Advantage Small Cap Gr Inv A (CSGEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,26-0,09 (-0,73%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202412,2612,2612,2612,2612,26-
28 jun 202412,3512,3512,3512,3512,35-
27 jun 202412,3512,3512,3512,3512,35-
26 jun 202412,1912,1912,1912,1912,19-
25 jun 202412,2412,2412,2412,2412,24-
24 jun 202412,2612,2612,2612,2612,26-
21 jun 202412,2812,2812,2812,2812,28-
20 jun 202412,2112,2112,2112,2112,21-
18 jun 202412,2912,2912,2912,2912,29-
17 jun 202412,2812,2812,2812,2812,28-
14 jun 202412,2012,2012,2012,2012,20-
13 jun 202412,3912,3912,3912,3912,39-
12 jun 202412,4812,4812,4812,4812,48-
11 jun 202412,2812,2812,2812,2812,28-
10 jun 202412,3312,3312,3312,3312,33-
07 jun 202412,2812,2812,2812,2812,28-
06 jun 202412,4112,4112,4112,4112,41-
05 jun 202412,5112,5112,5112,5112,51-
04 jun 202412,2712,2712,2712,2712,27-
03 jun 202412,4212,4212,4212,4212,42-
31 may 202412,4712,4712,4712,4712,47-
30 may 202412,4412,4412,4412,4412,44-
29 may 202412,3912,3912,3912,3912,39-
28 may 202412,5512,5512,5512,5512,55-
24 may 202412,5512,5512,5512,5512,55-
23 may 202412,4112,4112,4112,4112,41-
22 may 202412,5912,5912,5912,5912,59-
21 may 202412,6712,6712,6712,6712,67-
20 may 202412,7112,7112,7112,7112,71-
17 may 202412,6012,6012,6012,6012,60-
16 may 202412,6112,6112,6112,6112,61-
15 may 202412,7212,7212,7212,7212,72-
14 may 202412,5112,5112,5112,5112,51-
13 may 202412,4012,4012,4012,4012,40-
10 may 202412,3712,3712,3712,3712,37-
09 may 202412,4612,4612,4612,4612,46-
08 may 202412,3512,3512,3512,3512,35-
07 may 202412,4012,4012,4012,4012,40-
06 may 202412,3512,3512,3512,3512,35-
03 may 202412,1612,1612,1612,1612,16-
02 may 202412,0612,0612,0612,0612,06-
01 may 202411,8911,8911,8911,8911,89-
30 abr 202411,8911,8911,8911,8911,89-
29 abr 202412,1512,1512,1512,1512,15-
26 abr 202412,0412,0412,0412,0412,04-
25 abr 202411,8711,8711,8711,8711,87-
24 abr 202411,9411,9411,9411,9411,94-
23 abr 202411,9811,9811,9811,9811,98-
22 abr 202411,7511,7511,7511,7511,75-
19 abr 202411,6311,6311,6311,6311,63-
18 abr 202411,7211,7211,7211,7211,72-
17 abr 202411,7911,7911,7911,7911,79-
16 abr 202411,9111,9111,9111,9111,91-
15 abr 202411,9311,9311,9311,9311,93-
12 abr 202412,3912,3912,3912,3912,39-
11 abr 202412,3912,3912,3912,3912,39-
10 abr 202412,2812,2812,2812,2812,28-
09 abr 202412,5412,5412,5412,5412,54-
08 abr 202412,5112,5112,5112,5112,51-
05 abr 202412,4712,4712,4712,4712,47-
04 abr 202412,4112,4112,4112,4112,41-
03 abr 202412,5812,5812,5812,5812,58-
02 abr 202412,5012,5012,5012,5012,50-
01 abr 202412,7312,7312,7312,7312,73-
28 mar 202412,8212,8212,8212,8212,82-
27 mar 202412,7912,7912,7912,7912,79-
26 mar 202412,5712,5712,5712,5712,57-
25 mar 202412,5612,5612,5612,5612,56-
22 mar 202412,5412,5412,5412,5412,54-
21 mar 202412,6712,6712,6712,6712,67-
20 mar 202412,4912,4912,4912,4912,49-
19 mar 202412,3012,3012,3012,3012,30-
18 mar 202412,2612,2612,2612,2612,26-
15 mar 202412,3312,3312,3312,3312,33-
14 mar 202412,3312,3312,3312,3312,33-
13 mar 202412,5612,5612,5612,5612,56-
12 mar 202412,5112,5112,5112,5112,51-
11 mar 202412,4612,4612,4612,4612,46-
08 mar 202412,5812,5812,5812,5812,58-
07 mar 202412,6012,6012,6012,6012,60-
06 mar 202412,4812,4812,4812,4812,48-
05 mar 202412,3612,3612,3612,3612,36-
04 mar 202412,5712,5712,5712,5712,57-
01 mar 202412,5412,5412,5412,5412,54-
29 feb 202412,3912,3912,3912,3912,39-
28 feb 202412,3112,3112,3112,3112,31-
27 feb 202412,4212,4212,4212,4212,42-
26 feb 202412,2412,2412,2412,2412,24-
23 feb 202412,1112,1112,1112,1112,11-
22 feb 202412,0712,0712,0712,0712,07-
21 feb 202411,8711,8711,8711,8711,87-
20 feb 202412,0112,0112,0112,0112,01-
16 feb 202412,1812,1812,1812,1812,18-
15 feb 202412,4312,4312,4312,4312,43-
14 feb 202412,1612,1612,1612,1612,16-
13 feb 202411,8211,8211,8211,8211,82-
12 feb 202412,2912,2912,2912,2912,29-
09 feb 202412,1212,1212,1212,1212,12-
08 feb 202411,9211,9211,9211,9211,92-
07 feb 202411,7711,7711,7711,7711,77-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...