Mercados españoles cerrados en 5 hrs 19 min
IBEX 35
11.030,10 -26,70 (-0,24%) Euro Stoxx 50
4.986,49 +20,69 (+0,42%) Dólar/Euro
1,0800 +0,0013 (+0,12%) Petróleo Brent
86,87 -0,47 (-0,54%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.245,60 -2.710,57 (-4,84%)
BlackRock Advantage Global K (MKGCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 02 jul 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 01 jul 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 28 jun 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 27 jun 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 26 jun 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 25 jun 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
| 24 jun 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 21 jun 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 20 jun 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 18 jun 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 17 jun 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 14 jun 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
| 13 jun 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
| 12 jun 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 11 jun 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
| 10 jun 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
| 07 jun 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 06 jun 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
| 05 jun 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
| 04 jun 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
| 03 jun 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 31 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 30 may 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 29 may 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
| 28 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 24 may 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
| 23 may 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
| 22 may 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
| 21 may 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
| 20 may 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 17 may 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
| 16 may 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 15 may 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
| 14 may 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 13 may 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
| 10 may 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 09 may 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
| 08 may 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 07 may 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
| 06 may 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 03 may 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 02 may 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 01 may 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 30 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 29 abr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 26 abr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 25 abr 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 24 abr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 23 abr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 22 abr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 19 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 18 abr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 17 abr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 16 abr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 15 abr 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 12 abr 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 11 abr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 10 abr 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
| 09 abr 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
| 08 abr 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
| 05 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 04 abr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 03 abr 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
| 02 abr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 01 abr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 28 mar 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
| 27 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 26 mar 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 25 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 22 mar 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
| 21 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
| 20 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
| 19 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 18 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 15 mar 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 14 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 13 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 12 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 11 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 08 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 07 mar 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
| 06 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 05 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 04 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 01 mar 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 29 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 28 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 27 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 26 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 23 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 22 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 21 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 20 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 16 feb 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 15 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 14 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 13 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 12 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 09 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| *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.