Italia markets open in 7 hours 54 minutes

BlackRock Health Sciences Opps Inv C (SHSCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
55,87+0,21 (+0,38%)
Alla chiusura: 06:46PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202455,6655,6655,6655,6655,66-
29 apr 202455,7655,7655,7655,7655,76-
26 apr 202455,5955,5955,5955,5955,59-
25 apr 202455,6055,6055,6055,6055,60-
24 apr 202455,7955,7955,7955,7955,79-
23 apr 202455,7855,7855,7855,7855,78-
22 apr 202455,0555,0555,0555,0555,05-
19 apr 202454,8154,8154,8154,8154,81-
18 apr 202454,7254,7254,7254,7254,72-
17 apr 202454,8354,8354,8354,8354,83-
16 apr 202454,9454,9454,9454,9454,94-
15 apr 202454,8454,8454,8454,8454,84-
12 apr 202455,8955,8955,8955,8955,89-
11 apr 202455,8955,8955,8955,8955,89-
10 apr 202456,0556,0556,0556,0556,05-
09 apr 202456,6256,6256,6256,6256,62-
08 apr 202456,4556,4556,4556,4556,45-
05 apr 202456,6156,6156,6156,6156,61-
04 apr 202456,0756,0756,0756,0756,07-
03 apr 202456,8556,8556,8556,8556,85-
02 apr 202456,7656,7656,7656,7656,76-
01 apr 202457,7357,7357,7357,7357,73-
28 mar 202458,2158,2158,2158,2158,21-
27 mar 202458,2458,2458,2458,2458,24-
26 mar 202457,5357,5357,5357,5357,53-
25 mar 202457,2857,2857,2857,2857,28-
22 mar 202457,4057,4057,4057,4057,40-
21 mar 202457,4957,4957,4957,4957,49-
20 mar 202457,3557,3557,3557,3557,35-
19 mar 202457,4857,4857,4857,4857,48-
18 mar 202457,0657,0657,0657,0657,06-
15 mar 202457,0257,0257,0257,0257,02-
14 mar 202457,2657,2657,2657,2657,26-
13 mar 202457,5057,5057,5057,5057,50-
12 mar 202457,6557,6557,6557,6557,65-
11 mar 202457,3457,3457,3457,3457,34-
08 mar 202457,5757,5757,5757,5757,57-
07 mar 202457,7757,7757,7757,7757,77-
06 mar 202457,4557,4557,4557,4557,45-
05 mar 202457,1657,1657,1657,1657,16-
04 mar 202457,7357,7357,7357,7357,73-
01 mar 202457,7757,7757,7757,7757,77-
29 feb 202457,0457,0457,0457,0457,04-
28 feb 202457,6357,6357,6357,6357,63-
27 feb 202458,0858,0858,0858,0858,08-
26 feb 202458,1058,1058,1058,1058,10-
23 feb 202458,2358,2358,2358,2358,23-
22 feb 202457,9857,9857,9857,9857,98-
21 feb 202457,3157,3157,3157,3157,31-
20 feb 202457,2757,2757,2757,2757,27-
16 feb 202457,5357,5357,5357,5357,53-
15 feb 202457,3257,3257,3257,3257,32-
14 feb 202456,9956,9956,9956,9956,99-
13 feb 202456,4756,4756,4756,4756,47-
12 feb 202457,0257,0257,0257,0257,02-
09 feb 202457,0257,0257,0257,0257,02-
08 feb 202456,9456,9456,9456,9456,94-
07 feb 202457,0057,0057,0057,0057,00-
06 feb 202456,9356,9356,9356,9356,93-
05 feb 202456,4456,4456,4456,4456,44-
02 feb 202456,1456,1456,1456,1456,14-
01 feb 202456,2956,2956,2956,2956,29-
31 gen 202455,4855,4855,4855,4855,48-
30 gen 202455,3755,3755,3755,3755,37-
29 gen 202455,2755,2755,2755,2755,27-
26 gen 202454,5854,5854,5854,5854,58-
25 gen 202454,5854,5854,5854,5854,58-
24 gen 202454,5954,5954,5954,5954,59-
23 gen 202455,0955,0955,0955,0955,09-
22 gen 202455,0655,0655,0655,0655,06-
19 gen 202454,8754,8754,8754,8754,87-
18 gen 202454,8754,8754,8754,8754,87-
17 gen 202454,8954,8954,8954,8954,89-
16 gen 202455,0255,0255,0255,0255,02-
12 gen 202455,2955,2955,2955,2955,29-
11 gen 202455,4255,4255,4255,4255,42-
10 gen 202455,4955,4955,4955,4955,49-
09 gen 202455,2255,2255,2255,2255,22-
08 gen 202455,1355,1355,1355,1355,13-
05 gen 202454,4954,4954,4954,4954,49-
04 gen 202454,5854,5854,5854,5854,58-
03 gen 202454,2754,2754,2754,2754,27-
02 gen 202454,4054,4054,4054,4054,40-
29 dic 202353,6753,6753,6753,6753,67-
28 dic 202353,6353,6353,6353,6353,63-
27 dic 202353,5453,5453,5453,5453,54-
26 dic 202353,2653,2653,2653,2653,26-
22 dic 202353,0853,0853,0853,0853,08-
21 dic 202352,7152,7152,7152,7152,71-
20 dic 202352,0652,0652,0652,0652,06-
19 dic 202352,9552,9552,9552,9552,95-
18 dic 202352,6552,6552,6552,6552,65-
15 dic 202352,6852,6852,6852,6852,68-
14 dic 202353,0853,0853,0853,0853,08-
13 dic 202353,3353,3353,3353,3353,33-
12 dic 202352,3552,3552,3552,3552,35-
11 dic 202352,0152,0152,0152,0152,01-
08 dic 202351,7251,7251,7251,7251,72-
07 dic 202351,6851,6851,6851,6851,68-
*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...