Marchés français ouverture 4 h 27 min

BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
21,55+0,13 (+0,61 %)
À la clôture : 04:00PM EDT
21,56 +0,01 (+0,05 %)
Échanges après Bourse : 05:16PM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 202421,4221,8021,3521,5521,5545 900
30 avr. 202421,4021,4721,3021,4221,4254 700
29 avr. 202421,2621,4421,2621,3821,3851 100
26 avr. 202421,3621,4321,3021,3021,3034 900
25 avr. 202421,3021,3021,1521,2321,2331 300
24 avr. 202421,3721,4421,2821,3821,3849 900
23 avr. 202421,0621,3020,9721,2521,2569 000
22 avr. 202420,9720,9720,7920,9020,9066 500
19 avr. 202420,6420,8320,6220,7820,7830 500
18 avr. 202420,5420,7120,5120,6220,6259 000
17 avr. 202420,3220,5820,3220,5520,5556 600
16 avr. 202420,2520,4620,1120,2020,2049 900
15 avr. 202420,6720,7620,2620,2720,2767 800
12 avr. 202420,6220,7620,5120,5620,5667 300
12 avr. 20240.121 Dividende
11 avr. 202420,8120,9520,6820,8520,7363 300
10 avr. 202421,0021,0020,7320,7720,6569 400
09 avr. 202421,0521,2221,0221,0820,9649 300
08 avr. 202421,0221,1120,9921,0120,8953 100
05 avr. 202421,0921,0920,9221,0320,9162 600
04 avr. 202421,0621,2720,9821,0220,9091 900
03 avr. 202421,0721,1721,0021,0420,92118 400
02 avr. 202421,1121,4021,0121,1821,06145 500
01 avr. 202421,5721,6021,3421,3921,27105 600
28 mars 202421,7821,7821,5621,5721,44143 300
27 mars 202421,3821,7321,3821,7321,6086 700
26 mars 202421,4421,4721,2821,3321,2148 600
25 mars 202421,3521,5221,3521,3821,2662 000
22 mars 202421,3821,5221,2821,3221,2040 800
21 mars 202421,2921,5321,2421,4921,3749 200
20 mars 202421,1721,3221,1221,2421,1242 500
19 mars 202421,0221,1921,0221,1921,0735 400
18 mars 202421,0221,1220,9921,0620,9443 400
15 mars 202420,8821,2920,8821,0720,9549 700
14 mars 202421,0821,3221,0021,0320,9147 800
14 mars 20240.121 Dividende
13 mars 202421,0221,2821,0221,2521,0157 800
12 mars 202421,0321,1821,0321,0620,8244 900
11 mars 202421,1721,2821,0321,1220,88119 600
08 mars 202421,2421,3421,1321,2821,0457 300
07 mars 202421,1221,2221,1221,1920,9538 900
06 mars 202421,0021,1220,9821,0420,8059 300
05 mars 202420,9421,0620,8020,8720,6383 400
04 mars 202420,9421,0920,9220,9420,7071 200
01 mars 202420,8620,9920,8220,9420,7069 300
29 févr. 202420,9020,9320,8120,8820,6462 000
28 févr. 202420,6720,8020,6720,7720,5355 800
27 févr. 202420,6020,8520,5720,7320,4973 100
26 févr. 202420,7020,8020,5620,5720,3369 000
23 févr. 202420,7520,9320,7520,7920,5582 500
22 févr. 202420,9420,9420,7020,7520,5179 900
21 févr. 202420,7120,9020,7020,8720,6367 200
20 févr. 202420,7820,8120,7020,7020,4669 600
16 févr. 202420,8220,8720,6720,7720,53106 800
15 févr. 202420,8421,0520,8420,9420,70103 100
14 févr. 202420,9420,9920,7620,8420,6042 800
14 févr. 20240.121 Dividende
13 févr. 202420,9521,0020,8520,9220,5653 700
12 févr. 202420,9721,1720,9721,0620,7035 600
09 févr. 202420,9521,0520,9220,9720,6150 700
08 févr. 202421,1021,1120,9120,9220,5647 900
07 févr. 202421,0621,0620,9621,0420,6841 700
06 févr. 202421,1621,1720,9521,0020,6465 700
05 févr. 202421,2521,2721,1021,1320,7766 100
02 févr. 202421,4021,4321,2721,3821,0146 400
01 févr. 202421,1621,4921,1521,4421,0758 700
31 janv. 202421,2021,3021,0621,0720,7192 800
30 janv. 202421,2021,2621,0621,1520,7971 700
29 janv. 202421,1521,3121,1221,2220,8660 800
26 janv. 202421,1821,2121,0521,1520,7960 400
25 janv. 202421,3721,3721,1121,1220,7639 600
24 janv. 202421,1821,2721,1721,1720,8154 200
23 janv. 202421,1721,2421,0821,1420,7837 500
22 janv. 202421,1221,2821,0121,0620,7063 900
19 janv. 202421,1521,2121,0021,1020,7456 000
18 janv. 202421,1221,2621,0721,1820,8250 700
17 janv. 202421,5021,5121,0021,1020,7455 100
16 janv. 202421,6121,8321,5021,5521,1861 200
12 janv. 202422,0022,1021,7721,8421,4656 600
11 janv. 202422,1622,1621,8721,9921,6144 200
11 janv. 20240.121 Dividende
10 janv. 202422,2022,3222,1822,2421,7445 300
09 janv. 202422,0922,3922,0922,1821,6847 800
08 janv. 202421,9722,3021,9622,2021,7053 500
05 janv. 202421,9022,1921,9022,0221,5256 700
04 janv. 202421,7222,0521,7221,8421,3556 900
03 janv. 202421,7822,1421,6121,8321,3460 600
02 janv. 202421,5722,0121,5421,9721,4878 700
29 déc. 202321,6321,8521,6321,8221,3356 400
28 déc. 202321,6922,0021,6221,6821,1971 800
27 déc. 202321,5621,9721,5021,8021,3165 700
26 déc. 202321,4421,8321,4021,6221,1359 900
22 déc. 202321,4721,7421,3321,3420,8669 600
21 déc. 202321,3421,4721,1621,4020,9283 400
20 déc. 202321,5021,5921,1321,1620,6881 600
19 déc. 202321,3921,4721,2721,4620,9851 700
18 déc. 202321,1921,4221,1921,2520,7784 500
15 déc. 202321,3321,3321,1221,1920,7175 400
14 déc. 202321,1221,4921,1221,3620,88111 400
14 déc. 20230.121 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...