BlackRock Advantage Large Cap Gr K (BMCKX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 27 jun 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 26 jun 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 25 jun 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 24 jun 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 21 jun 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 20 jun 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 18 jun 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 17 jun 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 14 jun 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 13 jun 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 12 jun 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 11 jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 10 jun 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 07 jun 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 06 jun 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 05 jun 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 04 jun 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 03 jun 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 31 may 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 30 may 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 29 may 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 28 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 24 may 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 23 may 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 22 may 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 21 may 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 20 may 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 17 may 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 16 may 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 15 may 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 14 may 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 13 may 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 10 may 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 09 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 08 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 07 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 06 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 03 may 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 02 may 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 01 may 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 30 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 29 abr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 26 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 25 abr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 24 abr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 23 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 22 abr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 19 abr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 18 abr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 17 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 16 abr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 15 abr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 12 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 11 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 10 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 09 abr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 08 abr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 05 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 04 abr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 03 abr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 02 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 01 abr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 28 mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 27 mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 26 mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 25 mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 22 mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 21 mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 20 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 19 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 18 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 15 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 14 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 13 mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 12 mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 11 mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 08 mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 07 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 06 mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 05 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 04 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 01 mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 29 feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 28 feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 27 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 26 feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 23 feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 22 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 21 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 20 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 16 feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 15 feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 14 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 13 feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 12 feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 09 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 08 feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 07 feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 06 feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| *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.