Mercados españoles cerrados en 4 hrs 9 min

BlackRock Advantage Large Cap Core R (MRLRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,19-0,01 (-0,05%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202419,1919,1919,1919,1919,19-
24 may 202419,2019,2019,2019,2019,20-
23 may 202419,0819,0819,0819,0819,08-
22 may 202419,2119,2119,2119,2119,21-
21 may 202419,2919,2919,2919,2919,29-
20 may 202419,2519,2519,2519,2519,25-
17 may 202419,2119,2119,2119,2119,21-
16 may 202419,2019,2019,2019,2019,20-
15 may 202419,2719,2719,2719,2719,27-
14 may 202419,0419,0419,0419,0419,04-
13 may 202418,9618,9618,9618,9618,96-
10 may 202418,9418,9418,9418,9418,94-
09 may 202418,9018,9018,9018,9018,90-
08 may 202418,7918,7918,7918,7918,79-
07 may 202418,8118,8118,8118,8118,81-
06 may 202418,8118,8118,8118,8118,81-
03 may 202418,6018,6018,6018,6018,60-
02 may 202418,3518,3518,3518,3518,35-
01 may 202418,1618,1618,1618,1618,16-
30 abr 202418,1718,1718,1718,1718,17-
29 abr 202418,4618,4618,4618,4618,46-
26 abr 202418,4118,4118,4118,4118,41-
25 abr 202418,2218,2218,2218,2218,22-
24 abr 202418,3418,3418,3418,3418,34-
23 abr 202418,3818,3818,3818,3818,38-
22 abr 202418,1718,1718,1718,1718,17-
19 abr 202418,0218,0218,0218,0218,02-
18 abr 202418,2018,2018,2018,2018,20-
17 abr 202418,2618,2618,2618,2618,26-
16 abr 202418,3918,3918,3918,3918,39-
15 abr 202418,4218,4218,4218,4218,42-
12 abr 202418,9018,9018,9018,9018,90-
11 abr 202418,9018,9018,9018,9018,90-
10 abr 202418,7518,7518,7518,7518,75-
09 abr 202418,9318,9318,9318,9318,93-
08 abr 202418,9118,9118,9118,9118,91-
05 abr 202418,9218,9218,9218,9218,92-
04 abr 202418,6918,6918,6918,6918,69-
03 abr 202418,9218,9218,9218,9218,92-
02 abr 202418,8518,8518,8518,8518,85-
01 abr 202418,9918,9918,9918,9918,99-
28 mar 202419,0019,0019,0019,0019,00-
27 mar 202418,9818,9818,9818,9818,98-
26 mar 202418,8318,8318,8318,8318,83-
25 mar 202418,8518,8518,8518,8518,85-
22 mar 202418,9018,9018,9018,9018,90-
21 mar 202418,9218,9218,9218,9218,92-
20 mar 202418,8318,8318,8318,8318,83-
19 mar 202418,6718,6718,6718,6718,67-
18 mar 202418,5218,5218,5218,5218,52-
15 mar 202418,4118,4118,4118,4118,41-
14 mar 202418,5218,5218,5218,5218,52-
13 mar 202418,5618,5618,5618,5618,56-
12 mar 202418,5818,5818,5818,5818,58-
11 mar 202418,3418,3418,3418,3418,34-
08 mar 202418,3818,3818,3818,3818,38-
07 mar 202418,4918,4918,4918,4918,49-
06 mar 202418,2818,2818,2818,2818,28-
05 mar 202418,1518,1518,1518,1518,15-
04 mar 202418,3318,3318,3318,3318,33-
01 mar 202418,3418,3418,3418,3418,34-
29 feb 202418,1918,1918,1918,1918,19-
28 feb 202418,0918,0918,0918,0918,09-
27 feb 202418,1318,1318,1318,1318,13-
26 feb 202418,1018,1018,1018,1018,10-
23 feb 202418,1818,1818,1818,1818,18-
22 feb 202418,1518,1518,1518,1518,15-
21 feb 202417,7717,7717,7717,7717,77-
20 feb 202417,7517,7517,7517,7517,75-
16 feb 202417,8717,8717,8717,8717,87-
15 feb 202417,9917,9917,9917,9917,99-
14 feb 202417,9217,9217,9217,9217,92-
13 feb 202417,7617,7617,7617,7617,76-
12 feb 202418,0318,0318,0318,0318,03-
09 feb 202418,0518,0518,0518,0518,05-
08 feb 202417,9117,9117,9117,9117,91-
07 feb 202417,8917,8917,8917,8917,89-
06 feb 202417,7717,7717,7717,7717,77-
05 feb 202417,7417,7417,7417,7417,74-
02 feb 202417,7817,7817,7817,7817,78-
01 feb 202417,5717,5717,5717,5717,57-
31 ene 202417,3417,3417,3417,3417,34-
30 ene 202417,6117,6117,6117,6117,61-
29 ene 202417,6117,6117,6117,6117,61-
26 ene 202417,4917,4917,4917,4917,49-
25 ene 202417,4917,4917,4917,4917,49-
24 ene 202417,3817,3817,3817,3817,38-
23 ene 202417,3817,3817,3817,3817,38-
22 ene 202417,3617,3617,3617,3617,36-
19 ene 202417,3417,3417,3417,3417,34-
18 ene 202417,1317,1317,1317,1317,13-
17 ene 202416,9716,9716,9716,9716,97-
16 ene 202417,0717,0717,0717,0717,07-
12 ene 202417,1417,1417,1417,1417,14-
11 ene 202417,1217,1217,1217,1217,12-
10 ene 202417,1317,1317,1317,1317,13-
09 ene 202417,0317,0317,0317,0317,03-
08 ene 202417,0517,0517,0517,0517,05-
05 ene 202416,7916,7916,7916,7916,79-
04 ene 202416,7616,7616,7616,7616,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...