Mercados españoles cerrados en 8 hrs 11 min

BlackRock Advantage Large Cap Val Inv C (MCLVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,56-0,17 (-0,59%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202428,5628,5628,5628,5628,56-
24 jun 202428,7328,7328,7328,7328,73-
21 jun 202428,5528,5528,5528,5528,55-
20 jun 202428,5028,5028,5028,5028,50-
18 jun 202428,4128,4128,4128,4128,41-
17 jun 202428,3128,3128,3128,3128,31-
14 jun 202428,1328,1328,1328,1328,13-
13 jun 202428,2728,2728,2728,2728,27-
12 jun 202428,3328,3328,3328,3328,33-
11 jun 202428,2528,2528,2528,2528,25-
10 jun 202428,3828,3828,3828,3828,38-
07 jun 202428,3028,3028,3028,3028,30-
06 jun 202428,3328,3328,3328,3328,33-
05 jun 202428,4028,4028,4028,4028,40-
04 jun 202428,2428,2428,2428,2428,24-
03 jun 202428,2828,2828,2828,2828,28-
31 may 202428,4428,4428,4428,4428,44-
30 may 202428,0628,0628,0628,0628,06-
29 may 202427,9327,9327,9327,9327,93-
28 may 202428,2428,2428,2428,2428,24-
24 may 202428,4528,4528,4528,4528,45-
23 may 202428,3228,3228,3228,3228,32-
22 may 202428,7128,7128,7128,7128,71-
21 may 202428,8328,8328,8328,8328,83-
20 may 202428,8128,8128,8128,8128,81-
17 may 202428,8928,8928,8928,8928,89-
16 may 202428,8128,8128,8128,8128,81-
15 may 202428,8628,8628,8628,8628,86-
14 may 202428,6228,6228,6228,6228,62-
13 may 202428,5428,5428,5428,5428,54-
10 may 202428,5328,5328,5328,5328,53-
09 may 202428,4528,4528,4528,4528,45-
08 may 202428,2228,2228,2228,2228,22-
07 may 202428,2228,2228,2228,2228,22-
06 may 202428,1728,1728,1728,1728,17-
03 may 202427,9427,9427,9427,9427,94-
02 may 202427,7227,7227,7227,7227,72-
01 may 202427,5327,5327,5327,5327,53-
30 abr 202427,5027,5027,5027,5027,50-
29 abr 202427,9127,9127,9127,9127,91-
26 abr 202427,7927,7927,7927,7927,79-
25 abr 202427,7627,7627,7627,7627,76-
24 abr 202427,9427,9427,9427,9427,94-
23 abr 202427,9627,9627,9627,9627,96-
22 abr 202427,7727,7727,7727,7727,77-
19 abr 202427,5427,5427,5427,5427,54-
18 abr 202427,4227,4227,4227,4227,42-
17 abr 202427,4527,4527,4527,4527,45-
16 abr 202427,5327,5327,5327,5327,53-
15 abr 202427,6827,6827,6827,6827,68-
12 abr 202428,3028,3028,3028,3028,30-
11 abr 202428,3028,3028,3028,3028,30-
10 abr 202428,3028,3028,3028,3028,30-
09 abr 202428,6928,6928,6928,6928,69-
08 abr 202428,6528,6528,6528,6528,65-
05 abr 202428,6328,6328,6328,6328,63-
04 abr 202428,4128,4128,4128,4128,41-
03 abr 202428,6728,6728,6728,6728,67-
02 abr 202428,6028,6028,6028,6028,60-
01 abr 202428,7828,7828,7828,7828,78-
28 mar 202428,8628,8628,8628,8628,86-
27 mar 202428,7628,7628,7628,7628,76-
26 mar 202428,3628,3628,3628,3628,36-
25 mar 202428,3528,3528,3528,3528,35-
22 mar 202428,3828,3828,3828,3828,38-
21 mar 202428,5028,5028,5028,5028,50-
20 mar 202428,2928,2928,2928,2928,29-
19 mar 202428,0728,0728,0728,0728,07-
18 mar 202427,8927,8927,8927,8927,89-
15 mar 202427,8227,8227,8227,8227,82-
14 mar 202427,8227,8227,8227,8227,82-
13 mar 202428,0128,0128,0128,0128,01-
12 mar 202427,9427,9427,9427,9427,94-
11 mar 202427,8427,8427,8427,8427,84-
08 mar 202427,7827,7827,7827,7827,78-
07 mar 202427,8027,8027,8027,8027,80-
06 mar 202427,6127,6127,6127,6127,61-
05 mar 202427,3727,3727,3727,3727,37-
04 mar 202427,4627,4627,4627,4627,46-
01 mar 202427,3927,3927,3927,3927,39-
29 feb 202427,2527,2527,2527,2527,25-
28 feb 202427,1627,1627,1627,1627,16-
27 feb 202427,1727,1727,1727,1727,17-
26 feb 202427,1327,1327,1327,1327,13-
23 feb 202427,2727,2727,2727,2727,27-
22 feb 202427,1927,1927,1927,1927,19-
21 feb 202426,9226,9226,9226,9226,92-
20 feb 202426,8126,8126,8126,8126,81-
16 feb 202426,8726,8726,8726,8726,87-
15 feb 202427,0027,0027,0027,0027,00-
14 feb 202426,7126,7126,7126,7126,71-
13 feb 202426,5026,5026,5026,5026,50-
12 feb 202426,9526,9526,9526,9526,95-
09 feb 202426,8326,8326,8326,8326,83-
08 feb 202426,7526,7526,7526,7526,75-
07 feb 202426,7526,7526,7526,7526,75-
06 feb 202426,7026,7026,7026,7026,70-
05 feb 202426,5826,5826,5826,5826,58-
02 feb 202426,7526,7526,7526,7526,75-
01 feb 202426,7426,7426,7426,7426,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...