BlackRock Technology Opportunities Svc (BSTSX)
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 | - | - | - | - | - | - |
| 16 may 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 15 may 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 14 may 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 13 may 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 10 may 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 09 may 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 08 may 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 07 may 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 06 may 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 03 may 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| 02 may 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 01 may 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 30 abr 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 29 abr 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 26 abr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 25 abr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 24 abr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 23 abr 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 22 abr 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 19 abr 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 18 abr 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 17 abr 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 16 abr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 15 abr 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 12 abr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 11 abr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 10 abr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 09 abr 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 08 abr 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 05 abr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 04 abr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 03 abr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 02 abr 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 01 abr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 28 mar 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 27 mar 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 26 mar 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 25 mar 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 22 mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 21 mar 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 20 mar 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 19 mar 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 18 mar 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 15 mar 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 14 mar 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 13 mar 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 12 mar 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 11 mar 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 08 mar 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 07 mar 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 06 mar 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 05 mar 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 04 mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 01 mar 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 29 feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 28 feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 27 feb 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 26 feb 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 23 feb 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 22 feb 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 21 feb 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 20 feb 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 16 feb 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 15 feb 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 14 feb 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 13 feb 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 12 feb 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 09 feb 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 08 feb 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 07 feb 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 06 feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 05 feb 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 02 feb 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 01 feb 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 31 ene 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 30 ene 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 29 ene 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 26 ene 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 25 ene 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 24 ene 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 23 ene 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 22 ene 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 19 ene 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 18 ene 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 17 ene 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 16 ene 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 12 ene 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 11 ene 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 10 ene 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 09 ene 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 08 ene 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 05 ene 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 04 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 03 ene 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 02 ene 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 29 dic 2023 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 28 dic 2023 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 27 dic 2023 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 26 dic 2023 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| *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.