Mercados españoles cerrados

BlackRock Advantage Large Cap Val K (MLVKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,38-0,07 (-0,22%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202432,3832,3832,3832,3832,38-
03 jul 202432,4532,4532,4532,4532,45-
02 jul 202432,4232,4232,4232,4232,42-
01 jul 202432,3132,3132,3132,3132,31-
28 jun 202432,4932,4932,4932,4932,49-
27 jun 202432,5032,5032,5032,5032,50-
26 jun 202432,5232,5232,5232,5232,52-
25 jun 202432,6132,6132,6132,6132,61-
24 jun 202432,8132,8132,8132,8132,81-
21 jun 202432,6032,6032,6032,6032,60-
20 jun 202432,5432,5432,5432,5432,54-
18 jun 202432,4432,4432,4432,4432,44-
17 jun 202432,3332,3332,3332,3332,33-
14 jun 202432,1232,1232,1232,1232,12-
13 jun 202432,2732,2732,2732,2732,27-
12 jun 202432,3432,3432,3432,3432,34-
11 jun 202432,2532,2532,2532,2532,25-
10 jun 202432,3932,3932,3932,3932,39-
07 jun 202432,3132,3132,3132,3132,31-
06 jun 202432,3432,3432,3432,3432,34-
05 jun 202432,4132,4132,4132,4132,41-
04 jun 202432,2332,2332,2332,2332,23-
03 jun 202432,2832,2832,2832,2832,28-
31 may 202432,4532,4532,4532,4532,45-
30 may 202432,0232,0232,0232,0232,02-
29 may 202431,8731,8731,8731,8731,87-
28 may 202432,2232,2232,2232,2232,22-
24 may 202432,4732,4732,4732,4732,47-
23 may 202432,3132,3132,3132,3132,31-
22 may 202432,7532,7532,7532,7532,75-
21 may 202432,8932,8932,8932,8932,89-
20 may 202432,8632,8632,8632,8632,86-
17 may 202432,9632,9632,9632,9632,96-
16 may 202432,8732,8732,8732,8732,87-
15 may 202432,9232,9232,9232,9232,92-
14 may 202432,6532,6532,6532,6532,65-
13 may 202432,5632,5632,5632,5632,56-
10 may 202432,5432,5432,5432,5432,54-
09 may 202432,4532,4532,4532,4532,45-
08 may 202432,1832,1832,1832,1832,18-
07 may 202432,1832,1832,1832,1832,18-
06 may 202432,1232,1232,1232,1232,12-
03 may 202431,8531,8531,8531,8531,85-
02 may 202431,6031,6031,6031,6031,60-
01 may 202431,3931,3931,3931,3931,39-
30 abr 202431,3631,3631,3631,3631,36-
29 abr 202431,8231,8231,8231,8231,82-
26 abr 202431,6931,6931,6931,6931,69-
25 abr 202431,6531,6531,6531,6531,65-
24 abr 202431,8531,8531,8531,8531,85-
23 abr 202431,8731,8731,8731,8731,87-
22 abr 202431,6531,6531,6531,6531,65-
19 abr 202431,3931,3931,3931,3931,39-
18 abr 202431,2631,2631,2631,2631,26-
17 abr 202431,2831,2831,2831,2831,28-
16 abr 202431,3731,3731,3731,3731,37-
15 abr 202431,5531,5531,5531,5531,55-
12 abr 202432,2532,2532,2532,2532,25-
11 abr 202432,2532,2532,2532,2532,25-
10 abr 202432,2432,2432,2432,2432,24-
09 abr 202432,6932,6932,6932,6932,69-
08 abr 202432,6432,6432,6432,6432,64-
05 abr 202432,6232,6232,6232,6232,62-
04 abr 202432,3632,3632,3632,3632,36-
03 abr 202432,6632,6632,6632,6632,66-
02 abr 202432,5832,5832,5832,5832,58-
01 abr 202432,7832,7832,7832,7832,78-
28 mar 202432,8732,8732,8732,8732,87-
27 mar 202432,7532,7532,7532,7532,75-
26 mar 202432,3032,3032,3032,3032,30-
25 mar 202432,2932,2932,2932,2932,29-
22 mar 202432,3232,3232,3232,3232,32-
21 mar 202432,4632,4632,4632,4632,46-
20 mar 202432,2232,2232,2232,2232,22-
19 mar 202431,9731,9731,9731,9731,97-
18 mar 202431,7631,7631,7631,7631,76-
15 mar 202431,6831,6831,6831,6831,68-
14 mar 202431,6831,6831,6831,6831,68-
13 mar 202431,8931,8931,8931,8931,89-
12 mar 202431,8131,8131,8131,8131,81-
11 mar 202431,7031,7031,7031,7031,70-
08 mar 202431,6231,6231,6231,6231,62-
07 mar 202431,6531,6531,6531,6531,65-
06 mar 202431,4331,4331,4331,4331,43-
05 mar 202431,1631,1631,1631,1631,16-
04 mar 202431,2631,2631,2631,2631,26-
01 mar 202431,1831,1831,1831,1831,18-
29 feb 202431,0131,0131,0131,0131,01-
28 feb 202430,9130,9130,9130,9130,91-
27 feb 202430,9330,9330,9330,9330,93-
26 feb 202430,8730,8730,8730,8730,87-
23 feb 202431,0331,0331,0331,0331,03-
22 feb 202430,9430,9430,9430,9430,94-
21 feb 202430,6330,6330,6330,6330,63-
20 feb 202430,5030,5030,5030,5030,50-
16 feb 202430,5730,5730,5730,5730,57-
15 feb 202430,7130,7130,7130,7130,71-
14 feb 202430,3930,3930,3930,3930,39-
13 feb 202430,1530,1530,1530,1530,15-
12 feb 202430,6630,6630,6630,6630,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...