U.S. markets closed

BlackRock Technology Opportunities R (BGSRX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
64.54+0.19 (+0.30%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202464.5464.5464.5464.5464.54-
13 jun 202464.3564.3564.3564.3564.35-
12 jun 202463.8563.8563.8563.8563.85-
11 jun 202462.2662.2662.2662.2662.26-
10 jun 202461.8761.8761.8761.8761.87-
07 jun 202461.4461.4461.4461.4461.44-
06 jun 202461.5361.5361.5361.5361.53-
05 jun 202461.7261.7261.7261.7261.72-
04 jun 202459.8859.8859.8859.8859.88-
03 jun 202459.8359.8359.8359.8359.83-
31 may 202459.3259.3259.3259.3259.32-
30 may 202459.6359.6359.6359.6359.63-
29 may 202461.1161.1161.1161.1161.11-
28 may 202461.4961.4961.4961.4961.49-
24 may 202460.7560.7560.7560.7560.75-
23 may 202460.0460.0460.0460.0460.04-
22 may 202459.7159.7159.7159.7159.71-
21 may 202459.8359.8359.8359.8359.83-
20 may 202459.8459.8459.8459.8459.84-
17 may 202459.1759.1759.1759.1759.17-
16 may 202459.3159.3159.3159.3159.31-
15 may 202459.5559.5559.5559.5559.55-
14 may 202458.2158.2158.2158.2158.21-
13 may 202457.7257.7257.7257.7257.72-
10 may 202457.7157.7157.7157.7157.71-
09 may 202457.4057.4057.4057.4057.40-
08 may 202457.4857.4857.4857.4857.48-
07 may 202457.4957.4957.4957.4957.49-
06 may 202457.8057.8057.8057.8057.80-
03 may 202456.7356.7356.7356.7356.73-
02 may 202455.3755.3755.3755.3755.37-
01 may 202454.4954.4954.4954.4954.49-
30 abr 202455.0655.0655.0655.0655.06-
29 abr 202456.1856.1856.1856.1856.18-
26 abr 202456.2156.2156.2156.2156.21-
25 abr 202455.0455.0455.0455.0455.04-
24 abr 202455.0555.0555.0555.0555.05-
23 abr 202455.1155.1155.1155.1155.11-
22 abr 202453.9353.9353.9353.9353.93-
19 abr 202453.2653.2653.2653.2653.26-
18 abr 202455.0655.0655.0655.0655.06-
17 abr 202455.6955.6955.6955.6955.69-
16 abr 202456.7756.7756.7756.7756.77-
15 abr 202456.6256.6256.6256.6256.62-
12 abr 202458.9458.9458.9458.9458.94-
11 abr 202458.9458.9458.9458.9458.94-
10 abr 202457.8257.8257.8257.8257.82-
09 abr 202458.3058.3058.3058.3058.30-
08 abr 202458.3758.3758.3758.3758.37-
05 abr 202458.4058.4058.4058.4058.40-
04 abr 202457.4357.4357.4357.4357.43-
03 abr 202458.5058.5058.5058.5058.50-
02 abr 202458.2158.2158.2158.2158.21-
01 abr 202458.7658.7658.7658.7658.76-
28 mar 202458.4558.4558.4558.4558.45-
27 mar 202458.6258.6258.6258.6258.62-
26 mar 202458.7358.7358.7358.7358.73-
25 mar 202459.0659.0659.0659.0659.06-
22 mar 202459.2659.2659.2659.2659.26-
21 mar 202459.1259.1259.1259.1259.12-
20 mar 202458.5958.5958.5958.5958.59-
19 mar 202457.8357.8357.8357.8357.83-
18 mar 202457.6357.6357.6357.6357.63-
15 mar 202458.0158.0158.0158.0158.01-
14 mar 202458.0158.0158.0158.0158.01-
13 mar 202458.4058.4058.4058.4058.40-
12 mar 202459.0159.0159.0159.0159.01-
11 mar 202457.6357.6357.6357.6357.63-
08 mar 202458.2658.2658.2658.2658.26-
07 mar 202459.6659.6659.6659.6659.66-
06 mar 202458.5058.5058.5058.5058.50-
05 mar 202457.7457.7457.7457.7457.74-
04 mar 202458.9558.9558.9558.9558.95-
01 mar 202458.9258.9258.9258.9258.92-
29 feb 202457.7557.7557.7557.7557.75-
28 feb 202457.0957.0957.0957.0957.09-
27 feb 202457.4857.4857.4857.4857.48-
26 feb 202457.4857.4857.4857.4857.48-
23 feb 202457.2057.2057.2057.2057.20-
22 feb 202457.4157.4157.4157.4157.41-
21 feb 202454.9454.9454.9454.9454.94-
20 feb 202455.4855.4855.4855.4855.48-
16 feb 202456.4556.4556.4556.4556.45-
15 feb 202456.9756.9756.9756.9756.97-
14 feb 202456.8456.8456.8456.8456.84-
13 feb 202455.7955.7955.7955.7955.79-
12 feb 202456.9656.9656.9656.9656.96-
09 feb 202457.2457.2457.2457.2457.24-
08 feb 202456.4056.4056.4056.4056.40-
07 feb 202455.8155.8155.8155.8155.81-
06 feb 202454.9154.9154.9154.9154.91-
05 feb 202455.1655.1655.1655.1655.16-
02 feb 202455.1155.1155.1155.1155.11-
01 feb 202453.9453.9453.9453.9453.94-
31 ene 202453.1453.1453.1453.1453.14-
30 ene 202454.2154.2154.2154.2154.21-
29 ene 202454.5754.5754.5754.5754.57-
26 ene 202454.2154.2154.2154.2154.21-
25 ene 202454.2154.2154.2154.2154.21-
24 ene 202454.2254.2254.2254.2254.22-
*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...