BlackRock Health Sciences Opps Inv C (SHSCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 05:41PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 24 abr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 23 abr 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 22 abr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 19 abr 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 18 abr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 17 abr 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 16 abr 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 15 abr 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 12 abr 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 11 abr 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 10 abr 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 09 abr 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 08 abr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 05 abr 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 04 abr 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 03 abr 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 02 abr 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 01 abr 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 28 mar 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 27 mar 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 26 mar 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 25 mar 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 22 mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 21 mar 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 20 mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 19 mar 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 18 mar 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 15 mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 14 mar 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 13 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 12 mar 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 11 mar 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 08 mar 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 07 mar 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 06 mar 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 05 mar 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 04 mar 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 01 mar 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 29 feb 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 28 feb 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 27 feb 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 26 feb 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 23 feb 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 22 feb 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 21 feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 20 feb 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 16 feb 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 15 feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 14 feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 13 feb 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 12 feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 09 feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 08 feb 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 07 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 06 feb 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 05 feb 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 02 feb 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 01 feb 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 31 ene 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 30 ene 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 29 ene 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 26 ene 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 25 ene 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 24 ene 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 23 ene 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 22 ene 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 19 ene 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 18 ene 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 17 ene 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 16 ene 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 12 ene 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 11 ene 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 10 ene 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 09 ene 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 08 ene 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 05 ene 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 04 ene 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 03 ene 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 02 ene 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 29 dic 2023 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 28 dic 2023 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 27 dic 2023 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 26 dic 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 22 dic 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 21 dic 2023 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 20 dic 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 19 dic 2023 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 18 dic 2023 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 15 dic 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 14 dic 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 13 dic 2023 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 12 dic 2023 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 11 dic 2023 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 08 dic 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 07 dic 2023 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 07 dic 2023 | 0 Dividendo | |||||
| 07 dic 2023 | 1 Ganancias de capital | |||||
| 06 dic 2023 | 52.65 | 52.65 | 52.65 | 52.65 | 51.65 | - |
| *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.