ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

BGOV39 BlackRock Institutional Trust Company N.A.

41.50
0.10 (0.24%)
Última actualización: 10:46:24
Retrasado por 15 minutos

BGOV39 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 41.40 0.60 1.47% 41.28 41.40 41.20 374
24 Jun 2024 40.80 -0.44 -1.07% 40.80 40.88 40.69 959
21 Jun 2024 41.24 -0.08 -0.19% 41.32 41.32 41.24 671
20 Jun 2024 41.32 -0.68 -1.62% 41.00 41.36 40.92 1,880
19 Jun 2024 42.00 0.56 1.35% 42.73 43.20 42.00 1,782
18 Jun 2024 41.44 0.36 0.88% 41.28 41.48 41.28 619
17 Jun 2024 41.08 0.42 1.03% 40.72 41.08 40.72 303
14 Jun 2024 40.66 0.00 0.00% 40.66 40.66 40.66 76
13 Jun 2024 40.66 -0.10 -0.25% 40.77 40.77 40.66 269
12 Jun 2024 40.76 0.60 1.49% 40.16 41.00 40.16 1,927
11 Jun 2024 40.16 0.08 0.20% 40.20 40.20 39.84 882
10 Jun 2024 40.08 0.24 0.60% 42.72 42.72 40.00 1,676
07 Jun 2024 39.84 -0.01 -0.03% 39.64 39.84 39.61 990
06 Jun 2024 39.85 -0.01 -0.03% 39.71 40.00 39.66 920
05 Jun 2024 39.86 0.21 0.53% 39.88 40.00 39.78 1,549
04 Jun 2024 39.65 0.41 1.04% 39.63 39.84 39.31 1,981
03 Jun 2024 39.24 0.20 0.51% 39.40 39.40 39.20 2,781
31 May 2024 39.04 0.36 0.93% 39.00 39.26 38.99 3,688
29 May 2024 38.68 0.20 0.52% 38.65 38.68 38.61 1,233
28 May 2024 38.48 -0.52 -1.33% 38.58 38.58 38.48 2,275
27 May 2024 39.00 0.00 0.00% 39.00 39.00 39.00 601
24 May 2024 39.00 0.50 1.30% 39.00 39.00 39.00 227
23 May 2024 38.50 -0.10 -0.26% 38.80 38.80 38.35 293
22 May 2024 38.60 0.23 0.60% 38.64 38.64 38.48 1,511
21 May 2024 38.37 0.29 0.76% 38.12 38.37 38.06 454
20 May 2024 38.08 -0.20 -0.52% 38.44 38.44 38.08 72
17 May 2024 38.28 -0.28 -0.73% 38.36 38.36 38.28 912
16 May 2024 38.56 -0.09 -0.23% 38.60 38.60 38.45 538
15 May 2024 38.65 0.25 0.65% 38.80 38.80 38.56 3,371
14 May 2024 38.40 0.04 0.10% 38.44 38.44 38.24 166
13 May 2024 38.36 -0.08 -0.21% 38.40 38.56 38.20 1,311
10 May 2024 38.44 0.00 0.00% 38.44 38.44 38.40 252
09 May 2024 38.44 0.56 1.48% 38.44 38.44 38.44 10
08 May 2024 37.88 0.00 0.00% 37.91 37.91 37.88 2
07 May 2024 37.88 0.08 0.21% 37.98 37.98 37.80 170
06 May 2024 37.80 0.04 0.11% 38.00 38.00 37.66 164
03 May 2024 37.76 -1.00 -2.58% 37.78 37.84 37.68 529
02 May 2024 38.76 0.00 0.00% 38.76 38.76 38.76 0
30 Abr 2024 38.76 0.64 1.68% 38.35 38.76 38.35 134
29 Abr 2024 38.12 0.24 0.63% 37.72 38.12 37.72 2,975
26 Abr 2024 37.88 -0.32 -0.84% 38.00 38.00 37.88 114
25 Abr 2024 38.20 0.00 0.00% 38.20 38.20 38.20 0
24 Abr 2024 38.20 0.12 0.32% 38.24 38.24 38.20 132
23 Abr 2024 38.08 -0.43 -1.12% 38.42 38.42 38.00 3,145
22 Abr 2024 38.51 0.09 0.23% 38.42 38.51 38.42 26
19 Abr 2024 38.42 -0.58 -1.49% 39.00 39.00 38.42 195
18 Abr 2024 39.00 0.12 0.31% 38.88 39.00 38.80 132
17 Abr 2024 38.88 -0.02 -0.05% 38.96 38.96 38.88 44
16 Abr 2024 38.90 0.38 0.99% 38.52 38.96 38.52 513
15 Abr 2024 38.52 0.24 0.63% 38.26 38.52 38.26 481
12 Abr 2024 38.28 0.58 1.54% 38.15 38.39 38.15 943
11 Abr 2024 37.70 0.10 0.27% 37.59 37.84 37.59 1,046
10 Abr 2024 37.60 0.01 0.03% 37.61 37.79 37.60 218
09 Abr 2024 37.59 -0.02 -0.05% 37.61 37.61 37.51 420
08 Abr 2024 37.61 -0.27 -0.71% 37.71 37.71 37.59 85
05 Abr 2024 37.88 0.19 0.50% 37.87 37.88 37.87 137
04 Abr 2024 37.69 -0.15 -0.40% 37.64 37.75 37.62 5,445
03 Abr 2024 37.84 -0.13 -0.34% 38.08 38.08 37.84 1,251
02 Abr 2024 37.97 -0.18 -0.47% 37.90 37.97 37.90 82
01 Abr 2024 38.15 0.13 0.34% 37.51 38.15 37.51 36
28 Mar 2024 38.02 0.20 0.53% 37.83 38.02 37.83 147

Su Consulta Reciente

Delayed Upgrade Clock