BlackRock Technology Opportunities K (BTEKX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 17 may 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 16 may 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 15 may 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 14 may 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 13 may 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 10 may 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 09 may 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 08 may 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 07 may 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 06 may 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 03 may 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 02 may 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| 01 may 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 30 abr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 29 abr 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 26 abr 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 25 abr 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 24 abr 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 23 abr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 22 abr 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 19 abr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 18 abr 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 17 abr 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 16 abr 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 15 abr 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 12 abr 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 11 abr 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 10 abr 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 09 abr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 08 abr 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 05 abr 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 04 abr 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 03 abr 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 02 abr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 01 abr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 28 mar 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 27 mar 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 26 mar 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 25 mar 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 22 mar 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 21 mar 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 20 mar 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 19 mar 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 18 mar 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 15 mar 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 14 mar 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 13 mar 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 12 mar 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 11 mar 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 08 mar 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 07 mar 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 06 mar 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 05 mar 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 04 mar 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 01 mar 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| 29 feb 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 28 feb 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 27 feb 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 26 feb 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 23 feb 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 22 feb 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 21 feb 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 20 feb 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 16 feb 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 15 feb 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 14 feb 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 13 feb 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 12 feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 09 feb 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 08 feb 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 07 feb 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 06 feb 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 05 feb 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 02 feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 01 feb 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 31 ene 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 30 ene 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 29 ene 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 26 ene 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 25 ene 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 24 ene 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 23 ene 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 22 ene 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 19 ene 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 18 ene 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 17 ene 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 16 ene 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 12 ene 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 11 ene 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 10 ene 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 09 ene 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 08 ene 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 05 ene 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 04 ene 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 03 ene 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 02 ene 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 29 dic 2023 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 28 dic 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| *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.