U.S. markets open in 6 hours 2 minutes
F S&P 500
4,565.75 +6.50 (+0.14%) F Dow Jones
35,622.00 +134.00 (+0.38%) F Nasdaq
16,063.00 +39.25 (+0.24%) E-mini Russell 2000 Index Futur
1,806.60 +0.80 (+0.04%) Petróleo
78.77 +0.91 (+1.17%) Oro
2,065.40 -1.70 (-0.08%)
BlackRock 20/80 Target Allocation Inv A (BACPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EST
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 nov 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 28 nov 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 27 nov 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 24 nov 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 22 nov 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 21 nov 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 20 nov 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 17 nov 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 16 nov 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 15 nov 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 14 nov 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 13 nov 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 10 nov 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 09 nov 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 08 nov 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 07 nov 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 06 nov 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 03 nov 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 02 nov 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 01 nov 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 31 oct 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 30 oct 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 27 oct 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 26 oct 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 25 oct 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 24 oct 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 23 oct 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 20 oct 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 oct 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 oct 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 17 oct 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 16 oct 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 13 oct 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 12 oct 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 11 oct 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 10 oct 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 09 oct 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 06 oct 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 05 oct 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 04 oct 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 03 oct 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 02 oct 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 29 sept 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 28 sept 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 27 sept 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 26 sept 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 25 sept 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 22 sept 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 21 sept 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 20 sept 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 19 sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 18 sept 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 15 sept 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 14 sept 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 13 sept 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 12 sept 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 11 sept 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 08 sept 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 07 sept 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 06 sept 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 05 sept 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 01 sept 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 31 ago 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 30 ago 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 29 ago 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 28 ago 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 25 ago 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 24 ago 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 23 ago 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 22 ago 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 21 ago 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 18 ago 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 17 ago 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 16 ago 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 15 ago 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 14 ago 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 11 ago 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 10 ago 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 09 ago 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 08 ago 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 07 ago 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 04 ago 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 03 ago 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 02 ago 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 01 ago 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 31 jul 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 28 jul 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 27 jul 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 26 jul 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 25 jul 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 24 jul 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 21 jul 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 20 jul 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 19 jul 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 18 jul 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 17 jul 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 14 jul 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 13 jul 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 12 jul 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 11 jul 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.