U.S. markets open in 3 hours 48 minutes
F S&P 500
5,360.00 -11.25 (-0.21%) F Dow Jones
38,823.00 -106.00 (-0.27%) F Nasdaq
19,063.00 -46.75 (-0.24%) E-mini Russell 2000 Index Futur
2,022.10 -13.80 (-0.68%) Petróleo
77.37 -0.37 (-0.48%) Oro
2,319.50 -7.50 (-0.32%)
BlackRock Advantage Small Cap Gr Inv A (CSGEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 07 jun 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 06 jun 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 05 jun 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 04 jun 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 03 jun 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 31 may 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 30 may 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 29 may 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 28 may 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 24 may 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 23 may 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 22 may 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 21 may 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 20 may 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 17 may 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 16 may 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 15 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 14 may 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 13 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 10 may 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 09 may 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 08 may 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 07 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 06 may 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 03 may 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 02 may 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 01 may 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 30 abr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 29 abr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 26 abr 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 25 abr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 24 abr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 23 abr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 22 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 19 abr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 18 abr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 17 abr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 16 abr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 15 abr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 12 abr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 11 abr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 10 abr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 09 abr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 08 abr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 05 abr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 04 abr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 03 abr 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 02 abr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 01 abr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 28 mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 27 mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 26 mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 25 mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 22 mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 21 mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 20 mar 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 19 mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 18 mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 15 mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 14 mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 13 mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 12 mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 11 mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 08 mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 07 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 06 mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 05 mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 04 mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 01 mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 29 feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 28 feb 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 27 feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 26 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 23 feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 22 feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 21 feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 20 feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 16 feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 15 feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 14 feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 13 feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 12 feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 09 feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 08 feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 07 feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 06 feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 05 feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 02 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 01 feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 31 ene 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 30 ene 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 29 ene 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 26 ene 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 25 ene 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 24 ene 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 23 ene 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 22 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 19 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 18 ene 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| *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.