Mercados españoles cerrados

BlackRock Advantage Small Cap Gr Instl (PSGIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,33+0,15 (+0,78%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202419,1819,1819,1819,1819,18-
01 may 202418,9018,9018,9018,9018,90-
30 abr 202418,9018,9018,9018,9018,90-
29 abr 202419,3119,3119,3119,3119,31-
26 abr 202419,1419,1419,1419,1419,14-
25 abr 202418,8618,8618,8618,8618,86-
24 abr 202418,9818,9818,9818,9818,98-
23 abr 202419,0519,0519,0519,0519,05-
22 abr 202418,6818,6818,6818,6818,68-
19 abr 202418,4918,4918,4918,4918,49-
18 abr 202418,6418,6418,6418,6418,64-
17 abr 202418,7418,7418,7418,7418,74-
16 abr 202418,9318,9318,9318,9318,93-
15 abr 202418,9618,9618,9618,9618,96-
12 abr 202419,6919,6919,6919,6919,69-
11 abr 202419,6919,6919,6919,6919,69-
10 abr 202419,5319,5319,5319,5319,53-
09 abr 202419,9319,9319,9319,9319,93-
08 abr 202419,8819,8819,8819,8819,88-
05 abr 202419,8319,8319,8319,8319,83-
04 abr 202419,7219,7219,7219,7219,72-
03 abr 202419,9919,9919,9919,9919,99-
02 abr 202419,8619,8619,8619,8619,86-
01 abr 202420,2420,2420,2420,2420,24-
28 mar 202420,3820,3820,3820,3820,38-
27 mar 202420,3320,3320,3320,3320,33-
26 mar 202419,9819,9819,9819,9819,98-
25 mar 202419,9619,9619,9619,9619,96-
22 mar 202419,9319,9319,9319,9319,93-
21 mar 202420,1320,1320,1320,1320,13-
20 mar 202419,8619,8619,8619,8619,86-
19 mar 202419,5519,5519,5519,5519,55-
18 mar 202419,4919,4919,4919,4919,49-
15 mar 202419,6019,6019,6019,6019,60-
14 mar 202419,5919,5919,5919,5919,59-
13 mar 202419,9619,9619,9619,9619,96-
12 mar 202419,8819,8819,8819,8819,88-
11 mar 202419,8019,8019,8019,8019,80-
08 mar 202419,9919,9919,9919,9919,99-
07 mar 202420,0320,0320,0320,0320,03-
06 mar 202419,8419,8419,8419,8419,84-
05 mar 202419,6519,6519,6519,6519,65-
04 mar 202419,9819,9819,9819,9819,98-
01 mar 202419,9319,9319,9319,9319,93-
29 feb 202419,6919,6919,6919,6919,69-
28 feb 202419,5619,5619,5619,5619,56-
27 feb 202419,7319,7319,7319,7319,73-
26 feb 202419,4519,4519,4519,4519,45-
23 feb 202419,2419,2419,2419,2419,24-
22 feb 202419,1819,1819,1819,1819,18-
21 feb 202418,8718,8718,8718,8718,87-
20 feb 202419,0819,0819,0819,0819,08-
16 feb 202419,3619,3619,3619,3619,36-
15 feb 202419,7619,7619,7619,7619,76-
14 feb 202419,3119,3119,3119,3119,31-
13 feb 202418,7918,7918,7918,7918,79-
12 feb 202419,5319,5319,5319,5319,53-
09 feb 202419,2619,2619,2619,2619,26-
08 feb 202418,9418,9418,9418,9418,94-
07 feb 202418,7018,7018,7018,7018,70-
06 feb 202418,7318,7318,7318,7318,73-
05 feb 202418,5518,5518,5518,5518,55-
02 feb 202418,7518,7518,7518,7518,75-
01 feb 202418,8118,8118,8118,8118,81-
31 ene 202418,4418,4418,4418,4418,44-
30 ene 202418,8418,8418,8418,8418,84-
29 ene 202418,9418,9418,9418,9418,94-
26 ene 202418,5718,5718,5718,5718,57-
25 ene 202418,5718,5718,5718,5718,57-
24 ene 202418,4418,4418,4418,4418,44-
23 ene 202418,5618,5618,5618,5618,56-
22 ene 202418,6118,6118,6118,6118,61-
19 ene 202418,2718,2718,2718,2718,27-
18 ene 202418,1018,1018,1018,1018,10-
17 ene 202418,0118,0118,0118,0118,01-
16 ene 202418,1318,1318,1318,1318,13-
12 ene 202418,2418,2418,2418,2418,24-
11 ene 202418,2718,2718,2718,2718,27-
10 ene 202418,3818,3818,3818,3818,38-
09 ene 202418,3518,3518,3518,3518,35-
08 ene 202418,5118,5118,5118,5118,51-
05 ene 202418,0718,0718,0718,0718,07-
04 ene 202418,1518,1518,1518,1518,15-
03 ene 202418,1518,1518,1518,1518,15-
02 ene 202418,6518,6518,6518,6518,65-
29 dic 202318,8418,8418,8418,8418,84-
28 dic 202319,1019,1019,1019,1019,10-
27 dic 202319,1519,1519,1519,1519,15-
26 dic 202319,0819,0819,0819,0819,08-
22 dic 202318,8918,8918,8918,8918,89-
21 dic 202318,7318,7318,7318,7318,73-
20 dic 202318,4018,4018,4018,4018,40-
19 dic 202318,7918,7918,7918,7918,79-
18 dic 202318,4218,4218,4218,4218,42-
15 dic 202318,4018,4018,4018,4018,40-
14 dic 202318,5218,5218,5218,5218,52-
13 dic 202318,0518,0518,0518,0518,05-
12 dic 202317,5217,5217,5217,5217,52-
11 dic 202317,4717,4717,4717,4717,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...