XNYS
Datos históricos de BlackRock Health Sciences Trust
BlackRock Health Sciences Trust · BME
$43.90
▼ -0.04 (-0.09%)
Última operación · 10/10/2026, 17:29:40 UTC
- Variación en el periodo
- +17.14%
- Máximo
- US$46.43
- 25 de agosto de 2026
- Mínimo
- US$37.37
- 10 de octubre de 2025
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 42.87 | 43.98 | 42.87 | 43.94 | +2.23% | 50,192.313 |
| 8 oct 2026 | 43.08 | 43.08 | 42.39 | 42.98 | −0.19% | 39,879.761 |
| 7 oct 2026 | 42.48 | 43.22 | 42.48 | 43.06 | +1.15% | 40,378.867 |
| 6 oct 2026 | 42.90 | 43.13 | 42.27 | 42.57 | −0.65% | 56,372.344 |
| 5 oct 2026 | 43.33 | 43.50 | 42.56 | 42.85 | −1.13% | 49,680.888 |
| 2 oct 2026 | 43.71 | 43.98 | 43.23 | 43.34 | −0.62% | 42,517.402 |
| 1 oct 2026 | 44.09 | 44.19 | 43.55 | 43.61 | −1.18% | 31,982.455 |
| 30 sep 2026 | 44.80 | 44.80 | 44.13 | 44.13 | −1.10% | 44,137.151 |
| 29 sep 2026 | 44.68 | 44.78 | 44.17 | 44.62 | −0.02% | 18,197.332 |
| 28 sep 2026 | 44.66 | 44.93 | 44.56 | 44.63 | −0.47% | 43,699.076 |
| 25 sep 2026 | 44.95 | 44.95 | 44.71 | 44.84 | −0.31% | 27,687.056 |
| 24 sep 2026 | 44.62 | 44.98 | 44.50 | 44.98 | +0.81% | 21,172.227 |
| 23 sep 2026 | 45.00 | 45.15 | 44.52 | 44.62 | −0.82% | 38,980.138 |
| 22 sep 2026 | 44.47 | 44.99 | 44.24 | 44.99 | +1.03% | 41,352.022 |
| 21 sep 2026 | 44.48 | 44.72 | 44.29 | 44.53 | +0.09% | 29,192.395 |
| 18 sep 2026 | 44.82 | 44.83 | 44.44 | 44.49 | −0.02% | 25,946.383 |
| 17 sep 2026 | 44.67 | 44.67 | 44.17 | 44.50 | +0.36% | 57,954.741 |
| 16 sep 2026 | 44.26 | 44.58 | 44.01 | 44.34 | +0.82% | 53,671.343 |
| 15 sep 2026 | 44.10 | 44.13 | 43.85 | 43.98 | −1.15% | 28,284.509 |
| 14 sep 2026 | 44.47 | 44.92 | 44.39 | 44.49 | +0.61% | 25,666.297 |
| 11 sep 2026 | 44.47 | 44.68 | 44.20 | 44.22 | +0.36% | 20,701.483 |
| 10 sep 2026 | 44.32 | 44.55 | 44.00 | 44.06 | −0.65% | 38,795.063 |
| 9 sep 2026 | 44.96 | 44.96 | 44.26 | 44.35 | −1.55% | 35,523.378 |
| 8 sep 2026 | 45.54 | 45.54 | 44.75 | 45.05 | −1.66% | 63,502.793 |
| 4 sep 2026 | 45.63 | 45.97 | 45.50 | 45.81 | −0.43% | 35,255.225 |
| 3 sep 2026 | 45.89 | 46.16 | 45.68 | 46.01 | +0.46% | 27,171.319 |
| 2 sep 2026 | 45.60 | 46.27 | 45.60 | 45.80 | +0.39% | 46,645.679 |
| 1 sep 2026 | 45.60 | 46.21 | 45.53 | 45.62 | +0.07% | 42,125.172 |
| 31 ago 2026 | 45.91 | 45.91 | 45.38 | 45.59 | −0.63% | 47,642.988 |
| 28 ago 2026 | 46.15 | 46.15 | 45.65 | 45.88 | −0.48% | 40,997.457 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.