BlackRock Technology Opportunities R (BGSRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM 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 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 16 may 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 15 may 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 14 may 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 13 may 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 10 may 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 09 may 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 08 may 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 07 may 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 06 may 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 03 may 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 02 may 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 01 may 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 30 abr 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 29 abr 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 26 abr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 25 abr 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 24 abr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 23 abr 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 22 abr 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 19 abr 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 18 abr 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 17 abr 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 16 abr 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 15 abr 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 12 abr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 11 abr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 10 abr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 09 abr 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 08 abr 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 05 abr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 04 abr 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 03 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 02 abr 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 01 abr 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| 28 mar 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 27 mar 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 26 mar 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 25 mar 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 22 mar 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 21 mar 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 20 mar 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 19 mar 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 18 mar 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 15 mar 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 14 mar 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 13 mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 12 mar 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 11 mar 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 08 mar 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 07 mar 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 06 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 05 mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 04 mar 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 01 mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 29 feb 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 28 feb 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 27 feb 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 26 feb 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 23 feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 22 feb 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 21 feb 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 20 feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 16 feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 15 feb 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 14 feb 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 13 feb 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 12 feb 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 09 feb 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 08 feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 07 feb 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 06 feb 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 05 feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 02 feb 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 01 feb 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 31 ene 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 30 ene 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 29 ene 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 26 ene 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 25 ene 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 24 ene 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 23 ene 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 22 ene 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 19 ene 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 18 ene 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 17 ene 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 16 ene 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 12 ene 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 11 ene 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 10 ene 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| 09 ene 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 08 ene 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 05 ene 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 04 ene 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 03 ene 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 02 ene 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 29 dic 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 28 dic 2023 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 27 dic 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 26 dic 2023 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| *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.