Italia markets open in 7 hours 4 minutes

BlackRock Health Sciences Trust (BME)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,13+0,22 (+0,52%)
Alla chiusura: 04:00PM EST
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 202441,9542,4041,9142,1342,1317.072
21 feb 202442,0742,2341,8141,9141,9118.600
20 feb 202442,1042,4042,0042,0742,0728.100
16 feb 202441,9542,4741,9542,2842,2823.500
15 feb 202442,1742,2941,9042,1442,1419.700
14 feb 202442,1342,2542,0042,1342,1317.800
14 feb 20240.213 Dividendo
13 feb 202442,5042,6642,1242,2642,0516.200
12 feb 202442,6242,7542,4542,6542,4434.300
09 feb 202442,7342,7342,4242,4842,2720.900
08 feb 202442,6742,7442,2942,5842,3726.200
07 feb 202441,8642,6541,8642,5042,2946.800
06 feb 202441,3741,8141,3741,7241,5117.500
05 feb 202441,4041,6441,2941,3241,1135.200
02 feb 202442,1442,1441,5641,5841,3736.900
01 feb 202441,5742,3641,5742,0041,7934.500
31 gen 202441,4641,7541,2841,4841,2735.600
30 gen 202441,2141,2141,0041,1740,9619.800
29 gen 202441,0841,5040,8341,1140,9036.200
26 gen 202440,9541,0340,8140,9740,7638.300
25 gen 202441,3541,3540,6940,7240,5142.500
24 gen 202442,0042,1841,2341,2341,0223.300
23 gen 202442,1942,2041,7941,8841,6725.000
22 gen 202441,9742,2841,9742,1241,9129.400
19 gen 202442,2742,3142,0042,0041,7926.400
18 gen 202442,0442,3542,0042,2742,0637.300
17 gen 202442,3142,4742,1042,1841,9727.500
16 gen 202442,3642,5042,2842,3742,1628.400
12 gen 202442,7942,7942,5442,6042,3941.500
11 gen 202442,5142,7142,4042,7142,4939.200
11 gen 20240.213 Dividendo
10 gen 202442,6442,8642,4242,6342,2063.400
09 gen 202442,4042,6542,4042,4842,0537.900
08 gen 202442,1742,4942,0242,4141,9947.500
05 gen 202442,0142,1841,5541,6841,2643.400
04 gen 202440,8542,3040,8541,9541,5372.100
03 gen 202440,9341,1540,5541,1340,7248.400
02 gen 202440,3840,6440,1940,6040,1966.100
29 dic 202339,6540,4639,6540,4640,0588.700
28 dic 202339,8440,0839,6239,7139,3174.500
27 dic 202339,7940,0439,7339,7939,3941.700
26 dic 202339,5439,8739,5439,6939,2939.900
22 dic 202339,5039,8339,3639,3939,0042.100
21 dic 202339,0539,4639,0539,3438,9558.000
20 dic 202339,9039,9039,0239,0338,6463.600
19 dic 202339,2839,8039,1539,7939,3956.200
18 dic 202338,9739,3938,9439,1838,7970.600
15 dic 202339,1839,2038,7839,0238,6338.100
14 dic 202339,6539,7139,3039,3939,0066.300
14 dic 20230.213 Dividendo
13 dic 202339,3939,7639,0839,7639,1541.400
12 dic 202338,7039,1738,7039,1138,5145.100
11 dic 202338,6838,8638,6038,7038,1139.900
08 dic 202338,4338,6138,3738,5537,9652.900
07 dic 202338,5338,5738,3938,5137,9232.500
06 dic 202338,4838,7338,4738,4937,9038.700
05 dic 202338,5038,5938,3738,4337,8440.900
04 dic 202338,3338,7038,3338,5237,9342.600
01 dic 202338,5038,7638,3838,6138,0271.100
30 nov 202338,1138,4837,9638,4837,8946.900
29 nov 202337,8138,1737,8137,9137,3364.500
28 nov 202337,9638,0937,8137,9137,3341.300
27 nov 202338,0038,1737,9237,9537,3745.500
24 nov 202337,9238,1537,9038,0337,4526.400
22 nov 202338,3138,3137,8537,8937,3169.900
21 nov 202337,8838,1637,8838,0737,4944.700
20 nov 202337,4237,9137,4237,8437,2638.000
17 nov 202337,2637,6037,2637,5136,9447.100
16 nov 202337,4337,7237,3537,4136,8441.500
15 nov 202337,3837,6437,3037,3336,7646.700
14 nov 202337,6137,8837,5037,5436,9734.900
14 nov 20230.213 Dividendo
13 nov 202337,1937,6337,0037,6036,8125.000
10 nov 202336,9537,2236,9237,0936,3233.900
09 nov 202337,6137,6237,0037,0036,2345.200
08 nov 202337,8937,8937,5537,5636,7829.100
07 nov 202337,7938,0337,6337,6936,9024.500
06 nov 202337,7937,9937,5037,7136,9229.800
03 nov 202337,6538,0937,4937,8237,0339.700
02 nov 202336,8737,5836,8737,5036,7235.500
01 nov 202336,1136,7936,0136,6535,8842.400
31 ott 202335,9736,2735,9236,1835,4241.500
30 ott 202335,7335,8335,5535,6734,9243.700
27 ott 202335,6235,8735,5335,5334,7959.200
26 ott 202336,0036,2235,8035,8035,0538.000
25 ott 202336,6936,6936,1636,1735,4142.500
24 ott 202336,8837,2336,8036,9036,1325.800
23 ott 202337,1037,4836,7836,7836,0147.100
20 ott 202337,6337,8537,3237,3236,5436.100
19 ott 202338,1638,4037,6837,7536,9659.500
18 ott 202338,6938,6938,1638,2137,4159.900
17 ott 202338,6038,9138,5538,6137,8025.800
16 ott 202338,3938,9538,3938,8438,0324.900
13 ott 202338,2538,8138,2538,4637,6616.500
13 ott 20230.213 Dividendo
12 ott 202338,8539,0338,4238,4537,4433.400
11 ott 202339,1239,3038,8738,8737,8519.000
10 ott 202339,1839,6839,1739,2538,2224.900
09 ott 202339,2239,3439,1239,3038,2718.700
06 ott 202338,6539,4038,6539,2638,2330.300
*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...