BlackRock Technology Opportunities Inv C (BGSCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 15 may 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 14 may 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 13 may 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 10 may 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 09 may 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 08 may 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 07 may 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 06 may 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 03 may 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 02 may 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 01 may 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 30 abr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 29 abr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 26 abr 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 25 abr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 24 abr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 23 abr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 22 abr 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 19 abr 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 18 abr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 17 abr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 16 abr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 15 abr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 12 abr 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 11 abr 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 10 abr 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 09 abr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 08 abr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 05 abr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 04 abr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 03 abr 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 02 abr 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 01 abr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 28 mar 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 27 mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 26 mar 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 25 mar 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 22 mar 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 21 mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 20 mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 19 mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 18 mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 15 mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 14 mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 13 mar 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 12 mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 11 mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 08 mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 07 mar 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 06 mar 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 05 mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 04 mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 01 mar 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 29 feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 28 feb 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 27 feb 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 26 feb 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 23 feb 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 22 feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 21 feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 20 feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 16 feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 15 feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 14 feb 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 13 feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 12 feb 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 09 feb 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 08 feb 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 07 feb 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 06 feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 05 feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 02 feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 01 feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 31 ene 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 30 ene 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 29 ene 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 26 ene 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 25 ene 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 24 ene 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 23 ene 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 22 ene 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 19 ene 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 18 ene 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 17 ene 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 16 ene 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 12 ene 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 11 ene 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 10 ene 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 09 ene 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 08 ene 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 05 ene 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 04 ene 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 03 ene 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 02 ene 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 29 dic 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 28 dic 2023 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 27 dic 2023 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 26 dic 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.