Italia markets closed

BlackRock Health Sciences Opps R (BHSRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
66,42+0,33 (+0,50%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202466,0966,0966,0966,0966,09-
01 mag 202466,0466,0466,0466,0466,04-
30 apr 202465,7865,7865,7865,7865,78-
29 apr 202465,9165,9165,9165,9165,91-
26 apr 202465,7165,7165,7165,7165,71-
25 apr 202465,7265,7265,7265,7265,72-
24 apr 202465,9465,9465,9465,9465,94-
23 apr 202465,9365,9365,9365,9365,93-
22 apr 202465,0665,0665,0665,0665,06-
19 apr 202464,7764,7764,7764,7764,77-
18 apr 202464,6764,6764,6764,6764,67-
17 apr 202464,8064,8064,8064,8064,80-
16 apr 202464,9264,9264,9264,9264,92-
15 apr 202464,8164,8164,8164,8164,81-
12 apr 202466,0566,0566,0566,0566,05-
11 apr 202466,0566,0566,0566,0566,05-
10 apr 202466,2366,2366,2366,2366,23-
09 apr 202466,9066,9066,9066,9066,90-
08 apr 202466,7166,7166,7166,7166,71-
05 apr 202466,9066,9066,9066,9066,90-
04 apr 202466,2566,2566,2566,2566,25-
03 apr 202467,1767,1767,1767,1767,17-
02 apr 202467,0767,0767,0767,0767,07-
01 apr 202468,2268,2268,2268,2268,22-
28 mar 202468,7868,7868,7868,7868,78-
27 mar 202468,8168,8168,8168,8168,81-
26 mar 202467,9767,9767,9767,9767,97-
25 mar 202467,6867,6867,6867,6867,68-
22 mar 202467,8267,8267,8267,8267,82-
21 mar 202467,9267,9267,9267,9267,92-
20 mar 202467,7667,7667,7667,7667,76-
19 mar 202467,9067,9067,9067,9067,90-
18 mar 202467,4167,4167,4167,4167,41-
15 mar 202467,3767,3767,3767,3767,37-
14 mar 202467,6467,6467,6467,6467,64-
13 mar 202467,9367,9367,9367,9367,93-
12 mar 202468,1068,1068,1068,1068,10-
11 mar 202467,7367,7367,7367,7367,73-
08 mar 202468,0168,0168,0168,0168,01-
07 mar 202468,2468,2468,2468,2468,24-
06 mar 202467,8667,8667,8667,8667,86-
05 mar 202467,5267,5267,5267,5267,52-
04 mar 202468,2068,2068,2068,2068,20-
01 mar 202468,2468,2468,2468,2468,24-
29 feb 202467,3867,3867,3867,3867,38-
28 feb 202468,0868,0868,0868,0868,08-
27 feb 202468,6068,6068,6068,6068,60-
26 feb 202468,6268,6268,6268,6268,62-
23 feb 202468,7868,7868,7868,7868,78-
22 feb 202468,4868,4868,4868,4868,48-
21 feb 202467,6967,6967,6967,6967,69-
20 feb 202467,6467,6467,6467,6467,64-
16 feb 202467,9567,9567,9567,9567,95-
15 feb 202467,7067,7067,7067,7067,70-
14 feb 202467,3067,3067,3067,3067,30-
13 feb 202466,6966,6966,6966,6966,69-
12 feb 202467,3467,3467,3467,3467,34-
09 feb 202467,3467,3467,3467,3467,34-
08 feb 202467,2467,2467,2467,2467,24-
07 feb 202467,3167,3167,3167,3167,31-
06 feb 202467,2267,2267,2267,2267,22-
05 feb 202466,6566,6566,6566,6566,65-
02 feb 202466,3066,3066,3066,3066,30-
01 feb 202466,4766,4766,4766,4766,47-
31 gen 202465,5165,5165,5165,5165,51-
30 gen 202465,3865,3865,3865,3865,38-
29 gen 202465,2765,2765,2765,2765,27-
26 gen 202464,4464,4464,4464,4464,44-
25 gen 202464,4464,4464,4464,4464,44-
24 gen 202464,4664,4664,4664,4664,46-
23 gen 202465,0465,0465,0465,0465,04-
22 gen 202465,0065,0065,0065,0065,00-
19 gen 202464,7864,7864,7864,7864,78-
18 gen 202464,7864,7864,7864,7864,78-
17 gen 202464,8064,8064,8064,8064,80-
16 gen 202464,9664,9664,9664,9664,96-
12 gen 202465,2865,2865,2865,2865,28-
11 gen 202465,4265,4265,4265,4265,42-
10 gen 202465,5165,5165,5165,5165,51-
09 gen 202465,1865,1865,1865,1865,18-
08 gen 202465,0865,0865,0865,0865,08-
05 gen 202464,3364,3364,3364,3364,33-
04 gen 202464,4364,4364,4364,4364,43-
03 gen 202464,0664,0664,0664,0664,06-
02 gen 202464,2164,2164,2164,2164,21-
29 dic 202363,3563,3563,3563,3563,35-
28 dic 202363,3163,3163,3163,3163,31-
27 dic 202363,2063,2063,2063,2063,20-
26 dic 202362,8762,8762,8762,8762,87-
22 dic 202362,6562,6562,6562,6562,65-
21 dic 202362,2162,2162,2162,2162,21-
20 dic 202361,4461,4461,4461,4461,44-
19 dic 202362,5062,5062,5062,5062,50-
18 dic 202362,1462,1462,1462,1462,14-
15 dic 202362,1762,1762,1762,1762,17-
14 dic 202362,6462,6462,6462,6462,64-
13 dic 202362,9462,9462,9462,9462,94-
12 dic 202361,7861,7861,7861,7861,78-
11 dic 202361,3861,3861,3861,3861,38-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...