Mercados españoles cerrados

BlackRock Capital Appreciation Inv A (MDFGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,75-0,10 (-0,26%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 2024------
06 jun 202437,8537,8537,8537,8537,85-
05 jun 202437,8837,8837,8837,8837,88-
04 jun 202436,9836,9836,9836,9836,98-
03 jun 202436,8236,8236,8236,8236,82-
31 may 202436,5436,5436,5436,5436,54-
30 may 202436,6136,6136,6136,6136,61-
29 may 202437,1637,1637,1637,1637,16-
28 may 202437,3737,3737,3737,3737,37-
24 may 202437,1137,1137,1137,1137,11-
23 may 202436,8836,8836,8836,8836,88-
22 may 202436,7736,7736,7736,7736,77-
21 may 202436,8536,8536,8536,8536,85-
20 may 202436,8336,8336,8336,8336,83-
17 may 202436,5836,5836,5836,5836,58-
16 may 202436,5836,5836,5836,5836,58-
15 may 202436,8136,8136,8136,8136,81-
14 may 202436,1436,1436,1436,1436,14-
13 may 202435,9035,9035,9035,9035,90-
10 may 202436,0036,0036,0036,0036,00-
09 may 202435,9435,9435,9435,9435,94-
08 may 202435,8535,8535,8535,8535,85-
07 may 202435,9735,9735,9735,9735,97-
06 may 202435,9635,9635,9635,9635,96-
03 may 202435,4235,4235,4235,4235,42-
02 may 202434,7634,7634,7634,7634,76-
01 may 202434,3634,3634,3634,3634,36-
30 abr 202434,5034,5034,5034,5034,50-
29 abr 202435,1735,1735,1735,1735,17-
26 abr 202435,2535,2535,2535,2535,25-
25 abr 202434,5034,5034,5034,5034,50-
24 abr 202434,6734,6734,6734,6734,67-
23 abr 202434,7834,7834,7834,7834,78-
22 abr 202434,1834,1834,1834,1834,18-
19 abr 202433,7733,7733,7733,7733,77-
18 abr 202434,6734,6734,6734,6734,67-
17 abr 202434,9234,9234,9234,9234,92-
16 abr 202435,3635,3635,3635,3635,36-
15 abr 202435,2735,2735,2735,2735,27-
12 abr 202436,4236,4236,4236,4236,42-
11 abr 202436,4236,4236,4236,4236,42-
10 abr 202435,8835,8835,8835,8835,88-
09 abr 202436,1536,1536,1536,1536,15-
08 abr 202436,1736,1736,1736,1736,17-
05 abr 202436,1936,1936,1936,1936,19-
04 abr 202435,5435,5435,5435,5435,54-
03 abr 202436,0536,0536,0536,0536,05-
02 abr 202435,9235,9235,9235,9235,92-
01 abr 202436,2836,2836,2836,2836,28-
28 mar 202436,2636,2636,2636,2636,26-
27 mar 202436,2936,2936,2936,2936,29-
26 mar 202436,2736,2736,2736,2736,27-
25 mar 202436,4536,4536,4536,4536,45-
22 mar 202436,6036,6036,6036,6036,60-
21 mar 202436,5736,5736,5736,5736,57-
20 mar 202436,4036,4036,4036,4036,40-
19 mar 202435,9835,9835,9835,9835,98-
18 mar 202435,7135,7135,7135,7135,71-
15 mar 202435,8635,8635,8635,8635,86-
14 mar 202435,8635,8635,8635,8635,86-
13 mar 202435,8735,8735,8735,8735,87-
12 mar 202436,0236,0236,0236,0236,02-
11 mar 202435,2935,2935,2935,2935,29-
08 mar 202435,6435,6435,6435,6435,64-
07 mar 202436,1736,1736,1736,1736,17-
06 mar 202435,5835,5835,5835,5835,58-
05 mar 202435,3535,3535,3535,3535,35-
04 mar 202436,0436,0436,0436,0436,04-
01 mar 202436,0936,0936,0936,0936,09-
29 feb 202435,5635,5635,5635,5635,56-
28 feb 202435,3235,3235,3235,3235,32-
27 feb 202435,4535,4535,4535,4535,45-
26 feb 202435,4835,4835,4835,4835,48-
23 feb 202435,5235,5235,5235,5235,52-
22 feb 202435,5535,5535,5535,5535,55-
21 feb 202434,2534,2534,2534,2534,25-
20 feb 202434,4434,4434,4434,4434,44-
16 feb 202434,8734,8734,8734,8734,87-
15 feb 202435,0935,0935,0935,0935,09-
14 feb 202435,0335,0335,0335,0335,03-
13 feb 202434,5234,5234,5234,5234,52-
12 feb 202435,0935,0935,0935,0935,09-
09 feb 202435,3935,3935,3935,3935,39-
08 feb 202434,9234,9234,9234,9234,92-
07 feb 202434,9034,9034,9034,9034,90-
06 feb 202434,4034,4034,4034,4034,40-
05 feb 202434,4134,4134,4134,4134,41-
02 feb 202434,3134,3134,3134,3134,31-
01 feb 202433,6533,6533,6533,6533,65-
31 ene 202433,1433,1433,1433,1433,14-
30 ene 202433,7833,7833,7833,7833,78-
29 ene 202433,8633,8633,8633,8633,86-
26 ene 202433,4433,4433,4433,4433,44-
25 ene 202433,4433,4433,4433,4433,44-
24 ene 202433,4033,4033,4033,4033,40-
23 ene 202433,1333,1333,1333,1333,13-
22 ene 202433,0133,0133,0133,0133,01-
19 ene 202432,8532,8532,8532,8532,85-
18 ene 202432,3432,3432,3432,3432,34-
17 ene 202431,8931,8931,8931,8931,89-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...