Mercado fechará em 2 h 20 min

BlackRock Technology Opportunities Instl (BGSIX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
67,91+0,83 (+1,24%)
A partir de 08:06AM EDT. Mercado aberto.
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 2024------
28 de mai. de 202467,9167,9167,9167,9167,91-
24 de mai. de 202467,0867,0867,0867,0867,08-
23 de mai. de 202466,3066,3066,3066,3066,30-
22 de mai. de 202465,9465,9465,9465,9465,94-
21 de mai. de 202466,0766,0766,0766,0766,07-
20 de mai. de 202466,0766,0766,0766,0766,07-
17 de mai. de 202465,3365,3365,3365,3365,33-
16 de mai. de 202465,4965,4965,4965,4965,49-
15 de mai. de 202465,7565,7565,7565,7565,75-
14 de mai. de 202464,2764,2764,2764,2764,27-
13 de mai. de 202463,7263,7263,7263,7263,72-
10 de mai. de 202463,7263,7263,7263,7263,72-
09 de mai. de 202463,3863,3863,3863,3863,38-
08 de mai. de 202463,4663,4663,4663,4663,46-
07 de mai. de 202463,4763,4763,4763,4763,47-
06 de mai. de 202463,8263,8263,8263,8263,82-
03 de mai. de 202462,6362,6362,6362,6362,63-
02 de mai. de 202461,1361,1361,1361,1361,13-
01 de mai. de 202460,1660,1660,1660,1660,16-
30 de abr. de 202460,7860,7860,7860,7860,78-
29 de abr. de 202462,0262,0262,0262,0262,02-
26 de abr. de 202462,0462,0462,0462,0462,04-
25 de abr. de 202460,7560,7560,7560,7560,75-
24 de abr. de 202460,7660,7660,7660,7660,76-
23 de abr. de 202460,8360,8360,8360,8360,83-
22 de abr. de 202459,5359,5359,5359,5359,53-
19 de abr. de 202458,7958,7958,7958,7958,79-
18 de abr. de 202460,7760,7760,7760,7760,77-
17 de abr. de 202461,4661,4661,4661,4661,46-
16 de abr. de 202462,6562,6562,6562,6562,65-
15 de abr. de 202462,4962,4962,4962,4962,49-
12 de abr. de 202465,0465,0465,0465,0465,04-
11 de abr. de 202465,0465,0465,0465,0465,04-
10 de abr. de 202463,8263,8263,8263,8263,82-
09 de abr. de 202464,3464,3464,3464,3464,34-
08 de abr. de 202464,4164,4164,4164,4164,41-
05 de abr. de 202464,4564,4564,4564,4564,45-
04 de abr. de 202463,3863,3863,3863,3863,38-
03 de abr. de 202464,5664,5664,5664,5664,56-
02 de abr. de 202464,2364,2364,2364,2364,23-
01 de abr. de 202464,8464,8464,8464,8464,84-
28 de mar. de 202464,5064,5064,5064,5064,50-
27 de mar. de 202464,6864,6864,6864,6864,68-
26 de mar. de 202464,8064,8064,8064,8064,80-
25 de mar. de 202465,1765,1765,1765,1765,17-
22 de mar. de 202465,3865,3865,3865,3865,38-
21 de mar. de 202465,2365,2365,2365,2365,23-
20 de mar. de 202464,6564,6564,6564,6564,65-
19 de mar. de 202463,8063,8063,8063,8063,80-
18 de mar. de 202463,5863,5863,5863,5863,58-
15 de mar. de 202464,0064,0064,0064,0064,00-
14 de mar. de 202464,0064,0064,0064,0064,00-
13 de mar. de 202464,4264,4264,4264,4264,42-
12 de mar. de 202465,1065,1065,1065,1065,10-
11 de mar. de 202463,5763,5763,5763,5763,57-
08 de mar. de 202464,2764,2764,2764,2764,27-
07 de mar. de 202465,8165,8165,8165,8165,81-
06 de mar. de 202464,5364,5364,5364,5364,53-
05 de mar. de 202463,6963,6963,6963,6963,69-
04 de mar. de 202465,0265,0265,0265,0265,02-
01 de mar. de 202464,9964,9964,9964,9964,99-
29 de fev. de 202463,7063,7063,7063,7063,70-
28 de fev. de 202462,9762,9762,9762,9762,97-
27 de fev. de 202463,4063,4063,4063,4063,40-
26 de fev. de 202463,3963,3963,3963,3963,39-
23 de fev. de 202463,0863,0863,0863,0863,08-
22 de fev. de 202463,3263,3263,3263,3263,32-
21 de fev. de 202460,5960,5960,5960,5960,59-
20 de fev. de 202461,1861,1861,1861,1861,18-
16 de fev. de 202462,2562,2562,2562,2562,25-
15 de fev. de 202462,8362,8362,8362,8362,83-
14 de fev. de 202462,6862,6862,6862,6862,68-
13 de fev. de 202461,5261,5261,5261,5261,52-
12 de fev. de 202462,8162,8162,8162,8162,81-
09 de fev. de 202463,1263,1263,1263,1263,12-
08 de fev. de 202462,1962,1962,1962,1962,19-
07 de fev. de 202461,5461,5461,5461,5461,54-
06 de fev. de 202460,5460,5460,5460,5460,54-
05 de fev. de 202460,8360,8360,8360,8360,83-
02 de fev. de 202460,7660,7660,7660,7660,76-
01 de fev. de 202459,4759,4759,4759,4759,47-
31 de jan. de 202458,5958,5958,5958,5958,59-
30 de jan. de 202459,7759,7759,7759,7759,77-
29 de jan. de 202460,1760,1760,1760,1760,17-
26 de jan. de 202459,7659,7659,7659,7659,76-
25 de jan. de 202459,7659,7659,7659,7659,76-
24 de jan. de 202459,7759,7759,7759,7759,77-
23 de jan. de 202459,1859,1859,1859,1859,18-
22 de jan. de 202459,0059,0059,0059,0059,00-
19 de jan. de 202458,7758,7758,7758,7758,77-
18 de jan. de 202457,4557,4557,4557,4557,45-
17 de jan. de 202456,3756,3756,3756,3756,37-
16 de jan. de 202456,6756,6756,6756,6756,67-
12 de jan. de 202456,4656,4656,4656,4656,46-
11 de jan. de 202456,2956,2956,2956,2956,29-
10 de jan. de 202456,0656,0656,0656,0656,06-
09 de jan. de 202455,5055,5055,5055,5055,50-
08 de jan. de 202455,3855,3855,3855,3855,38-
05 de jan. de 202453,9353,9353,9353,9353,93-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...