MVOL

Datos Históricos BlackRock Investment Man...

MVOL Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Jul 2022 28.21 0.00 0.0% 28.21 28.21 28.21 0
01 Jul 2022 28.21 -0.61 -2.12% 28.21 28.21 28.21 217
30 Jun 2022 28.82 -0.23 -0.79% 28.82 28.82 28.82 4,655
29 Jun 2022 29.05 0.00 0.0% 29.05 29.05 29.05 0
28 Jun 2022 29.05 0.05 0.17% 29.05 29.05 29.05 777
27 Jun 2022 29.00 0.15 0.52% 28.98 29.00 28.98 902
24 Jun 2022 28.85 0.51 1.8% 28.85 28.85 28.85 1,000
23 Jun 2022 28.34 0.00 0.0% 28.34 28.34 28.34 0
22 Jun 2022 28.34 0.05 0.18% 28.34 28.34 28.34 37
21 Jun 2022 28.29 0.20 0.71% 28.35 28.35 28.29 9,022
20 Jun 2022 28.09 0.04 0.14% 28.16 28.16 28.09 89
17 Jun 2022 28.05 -0.51 -1.79% 28.56 28.56 28.05 662
16 Jun 2022 28.56 0.11 0.39% 28.52 28.60 28.52 3,598
15 Jun 2022 28.45 -0.01 -0.04% 28.45 28.45 28.45 200
14 Jun 2022 28.46 -1.69 -5.61% 28.28 28.46 28.28 7,146
13 Jun 2022 30.15 0.00 0.0% 30.15 30.15 30.15 0
10 Jun 2022 30.15 0.00 0.0% 30.15 30.15 30.15 0
09 Jun 2022 30.15 0.00 0.0% 30.15 30.15 30.15 0
08 Jun 2022 30.15 -0.03 -0.1% 30.22 30.22 30.15 1,484
07 Jun 2022 30.18 -0.34 -1.11% 30.22 30.22 30.18 105
06 Jun 2022 30.52 -0.11 -0.36% 30.52 30.52 30.52 821
03 Jun 2022 30.63 0.18 0.59% 30.63 30.63 30.63 6,499
02 Jun 2022 30.45 -0.33 -1.07% 30.50 30.50 30.45 4,441
01 Jun 2022 30.78 0.01 0.03% 30.78 30.78 30.78 1,623
31 May 2022 30.77 0.17 0.56% 30.81 30.81 30.76 8,048
30 May 2022 30.60 0.00 0.0% 30.60 30.60 30.60 0
27 May 2022 30.60 0.11 0.36% 30.64 30.64 30.60 1,302
26 May 2022 30.49 -0.31 -1.01% 30.49 30.49 30.49 16
25 May 2022 30.80 0.21 0.69% 30.58 30.80 30.58 2,682
24 May 2022 30.59 -0.10 -0.33% 30.69 30.69 30.59 20,714
23 May 2022 30.69 0.00 0.0% 30.69 30.69 30.69 0
20 May 2022 30.69 -0.14 -0.45% 30.69 30.69 30.69 1
19 May 2022 30.83 0.00 0.0% 30.83 30.83 30.83 0
18 May 2022 30.83 0.14 0.46% 30.83 30.83 30.83 96
17 May 2022 30.69 0.00 0.0% 30.69 30.69 30.69 0
16 May 2022 30.69 0.59 1.96% 30.66 30.69 30.66 862
13 May 2022 30.10 0.06 0.2% 30.10 30.10 30.09 2,595
12 May 2022 30.04 -0.28 -0.92% 30.42 30.42 30.04 785
11 May 2022 30.32 0.00 0.0% 30.32 30.32 30.32 0
10 May 2022 30.32 -0.67 -2.16% 30.00 30.32 30.00 1,337
09 May 2022 30.99 0.00 0.0% 30.99 30.99 30.99 0
06 May 2022 30.99 -0.44 -1.4% 30.99 30.99 30.99 975
05 May 2022 31.43 0.00 0.0% 31.43 31.43 31.43 0
04 May 2022 31.43 0.00 0.0% 31.43 31.43 31.43 0
03 May 2022 31.43 -0.31 -0.98% 31.43 31.43 31.43 43
02 May 2022 31.74 0.00 0.0% 31.74 31.74 31.74 0
29 Abr 2022 31.74 0.51 1.63% 31.79 31.79 31.74 622
28 Abr 2022 31.23 0.00 0.0% 31.23 31.23 31.23 0
27 Abr 2022 31.23 -0.39 -1.23% 31.24 31.25 31.23 418
26 Abr 2022 31.62 -0.65 -2.01% 31.50 31.62 31.50 2,412
25 Abr 2022 32.27 0.00 0.0% 32.27 32.27 32.27 0
22 Abr 2022 32.27 0.00 0.0% 32.27 32.27 32.27 0
21 Abr 2022 32.27 0.38 1.19% 32.27 32.27 32.27 116
20 Abr 2022 31.89 0.00 0.0% 31.89 31.89 31.89 0
19 Abr 2022 31.89 0.39 1.24% 31.88 31.90 31.87 1,874
18 Abr 2022 31.50 0.00 0.0% 31.50 31.50 31.50 0
15 Abr 2022 31.50 0.00 0.0% 31.50 31.50 31.50 0
14 Abr 2022 31.50 0.00 0.0% 31.50 31.50 31.50 0
13 Abr 2022 31.50 0.10 0.32% 31.50 31.50 31.50 3,850
12 Abr 2022 31.40 0.01 0.03% 31.41 31.41 31.39 13,150
11 Abr 2022 31.39 0.25 0.8% 31.39 31.39 31.39 1,360
08 Abr 2022 31.14 0.00 0.0% 31.14 31.14 31.14 0
07 Abr 2022 31.14 -0.04 -0.13% 31.14 31.14 31.14 80
06 Abr 2022 31.18 -0.39 -1.24% 31.18 31.18 31.18 2,385
Su Consulta Reciente
ASX
MVOL
BlackRock ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220705 19:25:30