U.S. markets open in 2 hours 1 minute
F S&P 500
5,533.75 +12.25 (+0.22%) F Dow Jones
39,552.00 +83.00 (+0.21%) F Nasdaq
19,970.75 +43.50 (+0.22%) E-mini Russell 2000 Index Futur
2,074.20 +9.20 (+0.45%) Petróleo
82.01 +0.47 (+0.58%) Oro
2,344.70 +5.10 (+0.22%)
BlackRock Capital Appreciation R (MRFGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 27 jun 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 26 jun 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 25 jun 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 24 jun 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 21 jun 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 20 jun 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 18 jun 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 17 jun 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 14 jun 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 13 jun 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 12 jun 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 11 jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 10 jun 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 07 jun 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 06 jun 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 05 jun 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 04 jun 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 03 jun 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 31 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 30 may 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 29 may 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 28 may 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 24 may 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 23 may 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 22 may 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 21 may 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 20 may 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 17 may 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 16 may 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 15 may 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 14 may 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 13 may 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 10 may 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 09 may 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 08 may 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 07 may 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 06 may 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 03 may 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 02 may 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 01 may 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 30 abr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 29 abr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 26 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 25 abr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 24 abr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 23 abr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 22 abr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 19 abr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 18 abr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 17 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 16 abr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 15 abr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 12 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 11 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 10 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 09 abr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 08 abr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 05 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 04 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 03 abr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 02 abr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 01 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 28 mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 27 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 26 mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 25 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 22 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 21 mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 20 mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 19 mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 18 mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 15 mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 14 mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 13 mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 12 mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 11 mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 08 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 07 mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 06 mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 05 mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 04 mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 01 mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 29 feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 28 feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 27 feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 26 feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 23 feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 22 feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 21 feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 20 feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 16 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 15 feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 14 feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 13 feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 12 feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 09 feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 08 feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 07 feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 06 feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| *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.