Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.511,14 +111,42 (+0,20%)
BlackRock Advantage Large Cap Core Inv A (MDLRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 09 may 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 08 may 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 07 may 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 06 may 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 03 may 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 02 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 01 may 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 30 abr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 29 abr 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 26 abr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 25 abr 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 24 abr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 23 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 22 abr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 19 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 18 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 17 abr 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 16 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 15 abr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 12 abr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 11 abr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 10 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 09 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 08 abr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 05 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 04 abr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 03 abr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 02 abr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 01 abr 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 28 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 27 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 26 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 25 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 22 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 21 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 20 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 19 mar 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 18 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 15 mar 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 14 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 13 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 12 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 11 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 08 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 07 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 06 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 05 mar 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 04 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 01 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 29 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 28 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 27 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 26 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 23 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 22 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 21 feb 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 20 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 16 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 15 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 14 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 13 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 12 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 09 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 08 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 07 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 06 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 05 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 02 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 01 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 31 ene 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 30 ene 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 29 ene 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 26 ene 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 25 ene 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 24 ene 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 23 ene 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 22 ene 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 19 ene 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 18 ene 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 17 ene 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 16 ene 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 12 ene 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 11 ene 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 10 ene 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 09 ene 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 08 ene 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 05 ene 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 04 ene 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 03 ene 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 02 ene 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 29 dic 2023 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 28 dic 2023 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 27 dic 2023 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 26 dic 2023 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 22 dic 2023 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 21 dic 2023 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 20 dic 2023 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 19 dic 2023 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 18 dic 2023 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.