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 discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

BGOV39 BlackRock Institutional Trust Company N.A.

41.08
0.42 (1.03%)
17 Jun 2024 - Cerrado
Retrasado por 15 minutos

BGOV39 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
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
27 Mar 2024 37.82 0.11 0.29% 37.77 37.82 37.77 278
26 Mar 2024 37.71 0.00 0.00% 37.76 37.76 37.71 12
25 Mar 2024 37.71 -0.09 -0.24% 37.80 37.80 37.71 137
22 Mar 2024 37.80 0.15 0.40% 37.80 37.80 37.80 954
21 Mar 2024 37.65 0.05 0.13% 37.60 37.72 37.56 390
20 Mar 2024 37.60 -0.20 -0.53% 37.77 37.79 37.57 196

Su Consulta Reciente

Delayed Upgrade Clock