Italia markets open in 8 hours 22 minutes

BlackRock Health Sciences Trust (BME)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,82+0,10 (+0,25%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202439,6239,9539,6239,8239,8225.109
14 giu 202439,9140,0039,6539,7239,7230.000
14 giu 20240.213 Dividendo
13 giu 202440,2740,2839,9040,0439,8342.100
12 giu 202440,4340,4340,1040,1639,9527.800
11 giu 202440,2840,3540,1640,2340,0218.100
10 giu 202440,5040,5840,1740,3440,1359.400
07 giu 202440,4840,8840,4840,5840,3626.800
06 giu 202440,4940,7040,4040,4540,2324.600
05 giu 202440,5740,6640,2740,5840,3621.200
04 giu 202440,5940,5940,3340,4340,2123.800
03 giu 202440,0840,4939,9740,4240,2035.600
31 mag 202439,7039,9239,6439,8939,6833.800
30 mag 202439,3439,5939,3439,4139,2034.200
29 mag 202439,5039,6039,3239,3739,1637.000
28 mag 202440,0340,0939,5239,5739,3648.600
24 mag 202440,0840,2540,0040,0439,8322.600
23 mag 202440,4740,4740,0340,0839,8729.400
22 mag 202440,2840,5140,1340,3740,1623.500
21 mag 202440,3140,5140,3140,4140,2035.800
20 mag 202440,1040,4640,1040,2940,0835.600
17 mag 202440,1140,2040,0140,1539,9430.900
16 mag 202440,0040,3040,0040,1539,9438.100
15 mag 202439,8540,3039,8540,2039,9933.300
14 mag 202439,4939,9739,4939,7939,5862.200
13 mag 202440,0140,2039,9839,9839,7730.000
10 mag 202440,0440,3140,0440,2039,9932.300
09 mag 202439,8040,1039,6140,0639,8521.000
08 mag 202440,0840,0939,8239,8439,6330.700
07 mag 202440,0040,0139,8639,9939,7823.600
06 mag 202439,6239,9239,6039,8539,6431.600
03 mag 202439,6339,7039,4239,6139,4025.000
02 mag 202439,6139,6139,4039,4939,2818.200
01 mag 202439,2039,7039,1539,4839,2734.500
30 apr 202439,2139,5239,1439,1838,9739.100
29 apr 202439,2339,2739,0639,1338,9234.400
26 apr 202439,0939,2739,0639,0638,8524.900
25 apr 202439,2539,2538,8939,0438,8323.200
24 apr 202439,3839,4539,2539,3039,0922.400
23 apr 202439,1339,4939,1339,2939,0813.800
22 apr 202439,0039,2638,8539,0138,8028.700
19 apr 202438,8739,0138,7238,8038,5918.200
18 apr 202439,0039,0138,6738,7438,5322.900
17 apr 202438,9638,9638,7338,8738,6643.000
16 apr 202438,5338,8538,5338,7438,5333.800
15 apr 202438,4539,0338,4538,5138,3149.800
12 apr 202439,0839,0838,4338,4538,2543.100
12 apr 20240.213 Dividendo
11 apr 202439,6439,8639,3939,3938,9729.800
10 apr 202439,7139,7839,5839,6139,1924.700
09 apr 202440,0540,0539,7840,0039,5731.800
08 apr 202440,0940,2339,8639,8639,4342.100
05 apr 202439,7940,1739,7840,0539,6227.800
04 apr 202440,3840,5439,7339,7739,3432.300
03 apr 202440,0040,4839,9540,2439,8135.900
02 apr 202440,7340,7340,0840,1339,7038.100
01 apr 202441,3941,5540,8540,8840,4470.600
28 mar 202441,7441,7441,4441,4441,0076.800
27 mar 202441,0441,5741,0441,5741,1329.700
26 mar 202440,9941,1540,9641,0240,5827.600
25 mar 202440,9441,0340,7640,8740,4330.500
22 mar 202440,8841,0240,7340,8540,4130.400
21 mar 202440,9141,2240,9140,9840,5437.000
20 mar 202441,1041,1440,8040,9540,5130.400
19 mar 202440,8841,1640,8841,0940,6533.100
18 mar 202441,1741,2641,0041,0440,6020.400
15 mar 202441,3541,5841,1441,1640,7237.800
14 mar 202442,0342,0341,3541,5241,0828.600
14 mar 20240.213 Dividendo
13 mar 202442,3542,3642,0642,0641,4026.900
12 mar 202442,0542,5042,0442,3841,7128.300
11 mar 202442,4542,5442,1142,1341,4722.100
08 mar 202442,3042,5442,2042,5441,8733.500
07 mar 202442,3542,4042,1742,3441,6725.000
06 mar 202442,0542,3741,9742,3341,6720.700
05 mar 202442,4142,6041,8742,0841,4231.500
04 mar 202442,4642,5642,2142,5241,8515.800
01 mar 202442,0242,5041,9042,4741,8027.600
29 feb 202442,7342,7342,0242,0241,3634.300
28 feb 202442,1742,5441,9042,5441,8760.700
27 feb 202442,2542,4442,1142,3341,6722.600
26 feb 202442,1242,3342,1142,2541,5932.000
23 feb 202442,0742,3642,0042,3341,6718.300
22 feb 202441,9542,4041,9142,1341,4717.100
21 feb 202442,0742,2341,8141,9141,2518.600
20 feb 202442,1042,4042,0042,0741,4128.100
16 feb 202441,9542,4741,9542,2841,6223.500
15 feb 202442,1742,2941,9042,1441,4819.700
14 feb 202442,1342,2542,0042,1341,4717.800
14 feb 20240.213 Dividendo
13 feb 202442,5042,6642,1242,2641,3916.200
12 feb 202442,6242,7542,4542,6541,7734.300
09 feb 202442,7342,7342,4242,4841,6020.900
08 feb 202442,6742,7442,2942,5841,7026.200
07 feb 202441,8642,6541,8642,5041,6246.800
06 feb 202441,3741,8141,3741,7240,8617.500
05 feb 202441,4041,6441,2941,3240,4735.200
02 feb 202442,1442,1441,5641,5840,7236.900
01 feb 202441,5742,3641,5742,0041,1334.500
31 gen 202441,4641,7541,2841,4840,6235.600
*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...