Mercados españoles abiertos en 1 hr 41 mins

BlackRock Capital Appreciation Instl (MAFGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,26-0,69 (-1,54%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202444,2644,2644,2644,2644,26-
21 jun 202444,9544,9544,9544,9544,95-
20 jun 202445,1345,1345,1345,1345,13-
18 jun 202445,5545,5545,5545,5545,55-
17 jun 202445,3545,3545,3545,3545,35-
14 jun 202444,9544,9544,9544,9544,95-
13 jun 202444,8644,8644,8644,8644,86-
12 jun 202444,5944,5944,5944,5944,59-
11 jun 202443,8343,8343,8343,8343,83-
10 jun 202443,5743,5743,5743,5743,57-
07 jun 202443,3243,3243,3243,3243,32-
06 jun 202443,4443,4443,4443,4443,44-
05 jun 202443,4743,4743,4743,4743,47-
04 jun 202442,4342,4342,4342,4342,43-
03 jun 202442,2542,2542,2542,2542,25-
31 may 202441,9341,9341,9341,9341,93-
30 may 202442,0142,0142,0142,0142,01-
29 may 202442,6442,6442,6442,6442,64-
28 may 202442,8942,8942,8942,8942,89-
24 may 202442,5942,5942,5942,5942,59-
23 may 202442,3242,3242,3242,3242,32-
22 may 202442,2042,2042,2042,2042,20-
21 may 202442,2842,2842,2842,2842,28-
20 may 202442,2642,2642,2642,2642,26-
17 may 202441,9841,9841,9841,9841,98-
16 may 202441,9741,9741,9741,9741,97-
15 may 202442,2442,2442,2442,2442,24-
14 may 202441,4741,4741,4741,4741,47-
13 may 202441,1941,1941,1941,1941,19-
10 may 202441,3041,3041,3041,3041,30-
09 may 202441,2341,2341,2341,2341,23-
08 may 202441,1341,1341,1341,1341,13-
07 may 202441,2741,2741,2741,2741,27-
06 may 202441,2641,2641,2641,2641,26-
03 may 202440,6440,6440,6440,6440,64-
02 may 202439,8839,8839,8839,8839,88-
01 may 202439,4239,4239,4239,4239,42-
30 abr 202439,5839,5839,5839,5839,58-
29 abr 202440,3540,3540,3540,3540,35-
26 abr 202440,4440,4440,4440,4440,44-
25 abr 202439,5839,5839,5839,5839,58-
24 abr 202439,7839,7839,7839,7839,78-
23 abr 202439,9039,9039,9039,9039,90-
22 abr 202439,2139,2139,2139,2139,21-
19 abr 202438,7438,7438,7438,7438,74-
18 abr 202439,7739,7739,7739,7739,77-
17 abr 202440,0640,0640,0640,0640,06-
16 abr 202440,5640,5640,5640,5640,56-
15 abr 202440,4640,4640,4640,4640,46-
12 abr 202441,7841,7841,7841,7841,78-
11 abr 202441,7841,7841,7841,7841,78-
10 abr 202441,1641,1641,1641,1641,16-
09 abr 202441,4741,4741,4741,4741,47-
08 abr 202441,4941,4941,4941,4941,49-
05 abr 202441,5141,5141,5141,5141,51-
04 abr 202440,7740,7740,7740,7740,77-
03 abr 202441,3541,3541,3541,3541,35-
02 abr 202441,2041,2041,2041,2041,20-
01 abr 202441,6141,6141,6141,6141,61-
28 mar 202441,5941,5941,5941,5941,59-
27 mar 202441,6341,6341,6341,6341,63-
26 mar 202441,6041,6041,6041,6041,60-
25 mar 202441,8141,8141,8141,8141,81-
22 mar 202441,9841,9841,9841,9841,98-
21 mar 202441,9441,9441,9441,9441,94-
20 mar 202441,7441,7441,7441,7441,74-
19 mar 202441,2741,2741,2741,2741,27-
18 mar 202440,9640,9640,9640,9640,96-
15 mar 202441,1341,1341,1341,1341,13-
14 mar 202441,1341,1341,1341,1341,13-
13 mar 202441,1441,1441,1441,1441,14-
12 mar 202441,3241,3241,3241,3241,32-
11 mar 202440,4840,4840,4840,4840,48-
08 mar 202440,8740,8740,8740,8740,87-
07 mar 202441,4841,4841,4841,4841,48-
06 mar 202440,8140,8140,8140,8140,81-
05 mar 202440,5440,5440,5440,5440,54-
04 mar 202441,3341,3341,3341,3341,33-
01 mar 202441,3941,3941,3941,3941,39-
29 feb 202440,7840,7840,7840,7840,78-
28 feb 202440,5040,5040,5040,5040,50-
27 feb 202440,6640,6640,6640,6640,66-
26 feb 202440,6940,6940,6940,6940,69-
23 feb 202440,7440,7440,7440,7440,74-
22 feb 202440,7740,7740,7740,7740,77-
21 feb 202439,2739,2739,2739,2739,27-
20 feb 202439,5039,5039,5039,5039,50-
16 feb 202439,9939,9939,9939,9939,99-
15 feb 202440,2440,2440,2440,2440,24-
14 feb 202440,1740,1740,1740,1740,17-
13 feb 202439,5939,5939,5939,5939,59-
12 feb 202440,2440,2440,2440,2440,24-
09 feb 202440,5840,5840,5840,5840,58-
08 feb 202440,0440,0440,0440,0440,04-
07 feb 202440,0240,0240,0240,0240,02-
06 feb 202439,4439,4439,4439,4439,44-
05 feb 202439,4639,4639,4639,4639,46-
02 feb 202439,3439,3439,3439,3439,34-
01 feb 202438,5838,5838,5838,5838,58-
31 ene 202438,0038,0038,0038,0038,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...