Mercados españoles cerrados

BlackRock Advantage SMID Cap Inv C (MCSPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,94-0,15 (-1,35%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 2024------
14 jun 202410,9410,9410,9410,9410,94-
13 jun 202411,0911,0911,0911,0911,09-
12 jun 202411,1911,1911,1911,1911,19-
11 jun 202411,0311,0311,0311,0311,03-
10 jun 202411,1011,1011,1011,1011,10-
07 jun 202411,0711,0711,0711,0711,07-
06 jun 202411,1511,1511,1511,1511,15-
05 jun 202411,2311,2311,2311,2311,23-
04 jun 202411,0911,0911,0911,0911,09-
03 jun 202411,2311,2311,2311,2311,23-
31 may 202411,3211,3211,3211,3211,32-
30 may 202411,2211,2211,2211,2211,22-
29 may 202411,1711,1711,1711,1711,17-
28 may 202411,3111,3111,3111,3111,31-
24 may 202411,3711,3711,3711,3711,37-
23 may 202411,2711,2711,2711,2711,27-
22 may 202411,4111,4111,4111,4111,41-
21 may 202411,5011,5011,5011,5011,50-
20 may 202411,5211,5211,5211,5211,52-
17 may 202411,5011,5011,5011,5011,50-
16 may 202411,4911,4911,4911,4911,49-
15 may 202411,5711,5711,5711,5711,57-
14 may 202411,4511,4511,4511,4511,45-
13 may 202411,3511,3511,3511,3511,35-
10 may 202411,3611,3611,3611,3611,36-
09 may 202411,3911,3911,3911,3911,39-
08 may 202411,2511,2511,2511,2511,25-
07 may 202411,2411,2411,2411,2411,24-
06 may 202411,2611,2611,2611,2611,26-
03 may 202411,1211,1211,1211,1211,12-
02 may 202411,0211,0211,0211,0211,02-
01 may 202410,9010,9010,9010,9010,90-
30 abr 202410,8910,8910,8910,8910,89-
29 abr 202411,1011,1011,1011,1011,10-
26 abr 202411,0211,0211,0211,0211,02-
25 abr 202410,9810,9810,9810,9810,98-
24 abr 202411,0511,0511,0511,0511,05-
23 abr 202411,0611,0611,0611,0611,06-
22 abr 202410,8910,8910,8910,8910,89-
19 abr 202410,7910,7910,7910,7910,79-
18 abr 202410,7710,7710,7710,7710,77-
17 abr 202410,7910,7910,7910,7910,79-
16 abr 202410,8510,8510,8510,8510,85-
15 abr 202410,9110,9110,9110,9110,91-
12 abr 202411,2311,2311,2311,2311,23-
11 abr 202411,2311,2311,2311,2311,23-
10 abr 202411,2111,2111,2111,2111,21-
09 abr 202411,4611,4611,4611,4611,46-
08 abr 202411,4511,4511,4511,4511,45-
05 abr 202411,4211,4211,4211,4211,42-
04 abr 202411,3411,3411,3411,3411,34-
03 abr 202411,4611,4611,4611,4611,46-
02 abr 202411,3911,3911,3911,3911,39-
01 abr 202411,5411,5411,5411,5411,54-
28 mar 202411,6211,6211,6211,6211,62-
27 mar 202411,5811,5811,5811,5811,58-
26 mar 202411,3811,3811,3811,3811,38-
25 mar 202411,3911,3911,3911,3911,39-
22 mar 202411,3911,3911,3911,3911,39-
21 mar 202411,4811,4811,4811,4811,48-
20 mar 202411,3611,3611,3611,3611,36-
19 mar 202411,1811,1811,1811,1811,18-
18 mar 202411,1211,1211,1211,1211,12-
15 mar 202411,1311,1311,1311,1311,13-
14 mar 202411,1211,1211,1211,1211,12-
13 mar 202411,2811,2811,2811,2811,28-
12 mar 202411,2511,2511,2511,2511,25-
11 mar 202411,2311,2311,2311,2311,23-
08 mar 202411,2811,2811,2811,2811,28-
07 mar 202411,3111,3111,3111,3111,31-
06 mar 202411,1911,1911,1911,1911,19-
05 mar 202411,1011,1011,1011,1011,10-
04 mar 202411,2011,2011,2011,2011,20-
01 mar 202411,2011,2011,2011,2011,20-
29 feb 202411,1011,1011,1011,1011,10-
28 feb 202410,9910,9910,9910,9910,99-
27 feb 202411,0311,0311,0311,0311,03-
26 feb 202410,9510,9510,9510,9510,95-
23 feb 202410,9310,9310,9310,9310,93-
22 feb 202410,9010,9010,9010,9010,90-
21 feb 202410,7810,7810,7810,7810,78-
20 feb 202410,8410,8410,8410,8410,84-
16 feb 202410,9210,9210,9210,9210,92-
15 feb 202411,0811,0811,0811,0811,08-
14 feb 202410,8710,8710,8710,8710,87-
13 feb 202410,6810,6810,6810,6810,68-
12 feb 202411,0011,0011,0011,0011,00-
09 feb 202410,8810,8810,8810,8810,88-
08 feb 202410,7910,7910,7910,7910,79-
07 feb 202410,6810,6810,6810,6810,68-
06 feb 202410,6810,6810,6810,6810,68-
05 feb 202410,5910,5910,5910,5910,59-
02 feb 202410,7410,7410,7410,7410,74-
01 feb 202410,7510,7510,7510,7510,75-
31 ene 202410,6110,6110,6110,6110,61-
30 ene 202410,8310,8310,8310,8310,83-
29 ene 202410,8710,8710,8710,8710,87-
26 ene 202410,7310,7310,7310,7310,73-
25 ene 202410,7310,7310,7310,7310,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...