U.S. markets open in 4 hours 53 minutes
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,939.00 -5.00 (-0.01%) F Nasdaq
18,741.75 -21.25 (-0.11%) E-mini Russell 2000 Index Futur
2,107.40 -2.50 (-0.12%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,419.90 -18.60 (-0.76%)
BlackRock Technology Opportunities Instl (BGSIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 17 may 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 16 may 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 15 may 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 14 may 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 13 may 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 10 may 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 09 may 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 08 may 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 07 may 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 06 may 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 03 may 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 02 may 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 01 may 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 30 abr 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 29 abr 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 26 abr 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 25 abr 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 24 abr 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 23 abr 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 22 abr 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 19 abr 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 18 abr 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 17 abr 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 16 abr 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 15 abr 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 12 abr 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 11 abr 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 10 abr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 09 abr 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 08 abr 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 05 abr 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 04 abr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 03 abr 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 02 abr 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 01 abr 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 28 mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 27 mar 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 26 mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 25 mar 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| 22 mar 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 21 mar 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 20 mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 19 mar 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 18 mar 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 15 mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 14 mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 13 mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 12 mar 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 11 mar 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 08 mar 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 07 mar 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| 06 mar 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 05 mar 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 04 mar 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 01 mar 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 29 feb 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 28 feb 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 27 feb 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 26 feb 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 23 feb 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 22 feb 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 21 feb 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 20 feb 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 16 feb 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 15 feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 14 feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 13 feb 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 12 feb 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 09 feb 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 08 feb 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 07 feb 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 06 feb 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 05 feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 02 feb 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 01 feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 31 ene 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 30 ene 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 29 ene 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 26 ene 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 25 ene 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 24 ene 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 23 ene 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 22 ene 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 19 ene 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 18 ene 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 17 ene 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 16 ene 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 12 ene 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 11 ene 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 10 ene 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 09 ene 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 08 ene 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 05 ene 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 04 ene 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 03 ene 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 02 ene 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 29 dic 2023 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 28 dic 2023 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 27 dic 2023 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| *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.