BlackRock Utility Infrastruct Trust (BUI)

BUI
🏛️ Estados Unidos →
26.17
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 26.49 26.62 26.38 26.62 0.0M
2021-12-30 26.23 26.41 26.08 26.39 0.0M
2021-12-29 26.21 26.32 26.14 26.30 0.1M
2021-12-28 25.90 26.24 25.90 26.14 0.1M
2021-12-27 25.73 25.95 25.68 25.83 0.1M
2021-12-23 25.79 25.85 25.52 25.78 0.0M
2021-12-22 25.51 25.87 25.51 25.66 0.1M
2021-12-21 25.48 25.71 25.31 25.47 0.1M
2021-12-20 25.34 25.52 25.20 25.39 0.1M
2021-12-17 25.87 26.39 25.49 25.76 0.0M
2021-12-16 25.62 26.00 25.62 25.93 0.0M
2021-12-15 25.62 26.22 25.33 25.78 0.1M
2021-12-14 25.65 25.89 25.60 25.68 0.1M
2021-12-13 25.72 25.90 25.55 25.72 0.1M
2021-12-10 25.93 26.09 25.74 25.78 0.1M
2021-12-09 26.05 26.17 25.62 25.90 0.1M
2021-12-08 26.14 26.14 25.81 26.02 0.0M
2021-12-07 25.80 26.14 25.66 25.96 0.1M
2021-12-06 25.61 25.79 25.47 25.59 0.0M
2021-12-03 25.53 25.54 25.24 25.36 0.1M
2021-12-02 25.21 25.51 25.13 25.44 0.0M
2021-12-01 25.51 25.75 25.26 25.27 0.1M
2021-11-30 25.60 25.66 25.21 25.29 0.1M
2021-11-29 25.63 25.70 25.44 25.63 0.1M
2021-11-26 25.63 25.81 25.33 25.53 0.0M
2021-11-24 25.66 25.93 25.62 25.85 0.1M
2021-11-23 25.75 25.91 25.69 25.77 0.0M
2021-11-22 25.77 26.00 25.75 25.86 0.0M
2021-11-19 25.96 26.15 25.75 25.77 0.1M
2021-11-18 26.79 27.02 25.96 26.09 0.1M
2021-11-17 26.97 27.00 26.52 26.69 0.1M
2021-11-16 27.79 27.79 26.74 27.00 0.1M
2021-11-15 27.23 27.77 27.17 27.77 0.1M
2021-11-12 26.44 27.05 26.34 27.03 0.0M
2021-11-11 26.52 26.60 26.30 26.51 0.1M
2021-11-10 26.40 26.60 26.26 26.49 0.1M
2021-11-09 26.32 26.54 26.22 26.48 0.0M
2021-11-08 26.29 26.45 26.28 26.36 0.1M
2021-11-05 26.28 26.33 26.18 26.28 0.0M
2021-11-04 26.17 26.27 26.07 26.18 0.1M
2021-11-03 26.16 26.32 26.15 26.21 0.0M
2021-11-02 26.37 26.44 26.22 26.29 0.0M
2021-11-01 26.08 26.41 26.03 26.37 0.0M
2021-10-29 26.08 26.13 25.87 26.13 0.1M
2021-10-28 25.73 26.07 25.72 26.07 0.1M
2021-10-27 25.75 25.79 25.64 25.69 0.0M
2021-10-26 25.74 26.05 25.58 25.75 0.1M
2021-10-25 25.46 25.66 25.46 25.58 0.0M
2021-10-22 25.45 25.54 25.42 25.44 0.0M
2021-10-21 25.58 25.60 25.37 25.41 0.0M
2021-10-20 25.36 25.65 25.36 25.60 0.0M
2021-10-19 25.23 25.30 25.17 25.27 0.1M
2021-10-18 25.15 25.25 25.01 25.22 0.1M
2021-10-15 25.17 25.32 25.17 25.24 0.0M
2021-10-14 25.00 25.18 24.90 25.12 0.0M
2021-10-13 24.85 24.92 24.62 24.90 0.1M
2021-10-12 24.62 24.84 24.61 24.75 0.1M
2021-10-11 24.75 24.92 24.61 24.61 0.1M
2021-10-08 24.95 25.20 24.74 24.83 0.1M
2021-10-07 25.12 25.28 24.81 24.97 0.1M
2021-10-06 24.70 25.00 24.63 24.92 0.1M
2021-10-05 24.90 24.99 24.78 24.80 0.1M
2021-10-04 25.23 25.23 23.82 24.78 0.2M
2021-10-01 25.16 25.31 25.09 25.23 0.0M
2021-09-30 25.48 25.48 25.12 25.13 0.1M
2021-09-29 25.30 25.43 25.25 25.37 0.1M
2021-09-28 25.73 25.86 25.29 25.31 0.1M
2021-09-27 26.15 26.25 25.95 25.95 0.1M
2021-09-24 26.11 26.31 26.03 26.20 0.1M
2021-09-23 26.18 26.38 26.05 26.06 0.0M
2021-09-22 26.26 26.60 26.14 26.16 0.1M
2021-09-21 26.35 26.42 26.13 26.26 0.0M
2021-09-20 26.56 26.60 26.07 26.23 0.1M
2021-09-17 26.82 26.89 26.75 26.82 0.0M
2021-09-16 26.88 27.03 26.81 26.90 0.1M
2021-09-15 26.75 27.10 26.64 27.01 0.0M
2021-09-14 26.74 26.88 26.66 26.76 0.1M
2021-09-13 26.97 27.12 26.59 26.72 0.1M
2021-09-10 26.99 26.99 26.61 26.75 0.1M
2021-09-09 26.98 26.98 26.73 26.84 0.1M
2021-09-08 26.85 27.05 26.82 26.98 0.1M
2021-09-07 27.09 27.09 26.81 26.90 0.1M
2021-09-03 26.99 27.09 26.91 27.07 0.0M
2021-09-02 26.96 27.08 26.85 26.94 0.1M
2021-09-01 26.70 26.95 26.64 26.92 0.0M
2021-08-31 26.78 26.78 26.56 26.70 0.0M
2021-08-30 26.50 26.77 26.43 26.64 0.0M
2021-08-27 26.31 26.50 26.16 26.50 0.0M
2021-08-26 26.46 26.46 26.19 26.35 0.0M
2021-08-25 26.24 26.45 26.15 26.38 0.1M
2021-08-24 26.22 26.34 26.06 26.23 0.0M
2021-08-23 26.10 26.25 25.85 26.14 0.1M
2021-08-20 25.90 26.26 25.87 25.98 0.1M
2021-08-19 26.07 26.12 25.80 25.89 0.1M
2021-08-18 26.00 26.21 25.93 26.09 0.0M
2021-08-17 26.18 26.35 26.06 26.09 0.0M
2021-08-16 26.20 26.54 26.11 26.37 0.1M
2021-08-13 26.14 26.40 25.98 26.16 0.0M
2021-08-12 26.52 26.80 25.83 26.12 0.2M
2021-08-11 26.15 26.50 26.15 26.45 0.0M
2021-08-10 26.11 26.29 26.03 26.18 0.1M
2021-08-09 26.14 26.14 26.01 26.14 0.0M
2021-08-06 26.02 26.17 25.97 26.13 0.0M
2021-08-05 25.93 26.05 25.92 26.05 0.0M
2021-08-04 25.79 26.00 25.71 25.92 0.0M
2021-08-03 25.65 25.95 25.55 25.79 0.1M
2021-08-02 25.65 25.78 25.54 25.69 0.0M
2021-07-30 25.73 25.73 25.51 25.53 0.0M
2021-07-29 25.40 25.72 25.39 25.68 0.0M
2021-07-28 25.38 25.43 25.21 25.33 0.0M
2021-07-27 25.32 25.41 25.27 25.33 0.0M
2021-07-26 25.33 25.55 25.33 25.37 0.0M
2021-07-23 25.37 25.45 25.19 25.29 0.1M
2021-07-22 25.39 25.54 25.19 25.25 0.0M
2021-07-21 25.29 25.50 25.17 25.28 0.0M
2021-07-20 25.16 25.35 25.13 25.23 0.0M
2021-07-19 25.40 25.47 25.00 25.12 0.1M
2021-07-16 25.66 25.88 25.50 25.55 0.1M
2021-07-15 25.65 25.71 25.56 25.71 0.0M
2021-07-14 25.58 25.74 25.55 25.68 0.0M
2021-07-13 25.80 26.52 25.67 25.74 0.1M
2021-07-12 25.64 26.08 25.61 25.77 0.0M
2021-07-09 25.58 25.80 25.47 25.71 0.1M
2021-07-08 25.54 25.68 25.48 25.48 0.0M
2021-07-07 25.83 25.93 25.55 25.73 0.1M
2021-07-06 25.95 26.05 25.80 25.90 0.1M
2021-07-02 26.00 26.00 25.85 25.97 0.0M
2021-07-01 25.67 25.96 25.62 25.93 0.0M
2021-06-30 25.70 25.75 25.55 25.75 0.0M
2021-06-29 25.85 25.88 25.50 25.54 0.1M
2021-06-28 25.91 26.00 25.71 25.88 0.1M
2021-06-25 25.74 25.99 25.64 25.95 0.0M
2021-06-24 25.69 25.82 25.53 25.69 0.1M
2021-06-23 25.82 25.86 25.60 25.60 0.0M
2021-06-22 25.90 26.10 25.78 25.78 0.0M
2021-06-21 25.95 26.08 25.70 25.87 0.1M
2021-06-18 26.51 26.51 25.55 25.90 0.1M
2021-06-17 26.77 26.97 26.48 26.67 0.0M
2021-06-16 27.11 27.20 26.70 26.80 0.0M
2021-06-15 26.90 27.14 26.90 27.05 0.0M
2021-06-14 26.71 27.14 26.55 27.13 0.0M
2021-06-11 26.45 26.78 26.43 26.71 0.0M
2021-06-10 26.65 26.77 26.48 26.48 0.0M
2021-06-09 26.71 26.92 26.59 26.65 0.0M
2021-06-08 27.21 27.30 26.56 26.79 0.0M
2021-06-07 27.18 27.27 27.05 27.05 0.0M
2021-06-04 26.99 27.28 26.98 27.13 0.0M
2021-06-03 26.95 27.09 26.88 27.07 0.0M
2021-06-02 27.14 27.24 26.97 27.13 0.0M
2021-06-01 27.00 27.25 26.93 27.19 0.1M
2021-05-28 27.11 27.12 26.84 26.99 0.1M
2021-05-27 26.93 27.14 26.79 27.01 0.1M
2021-05-26 26.20 27.11 26.05 26.76 0.1M
2021-05-25 26.12 26.64 26.04 26.23 0.0M
2021-05-24 26.01 26.32 26.01 26.16 0.1M
2021-05-21 26.15 26.15 25.90 26.00 0.0M
2021-05-20 26.50 26.63 25.85 26.07 0.1M
2021-05-19 26.53 26.64 26.42 26.57 0.0M
2021-05-18 26.79 26.87 26.63 26.63 0.0M
2021-05-17 26.76 26.76 26.40 26.70 0.0M
2021-05-14 26.24 26.78 26.24 26.71 0.0M
2021-05-13 25.95 26.24 25.81 26.17 0.0M
2021-05-12 26.36 26.39 25.87 26.15 0.0M
2021-05-11 26.48 26.72 26.25 26.41 0.1M
2021-05-10 26.57 26.79 26.45 26.58 0.1M
2021-05-07 26.67 26.78 26.23 26.52 0.1M
2021-05-06 26.03 26.58 26.01 26.37 0.1M
2021-05-05 26.09 26.43 26.00 26.06 0.1M
2021-05-04 26.69 26.73 26.05 26.17 0.1M
2021-05-03 26.30 26.84 26.29 26.80 0.0M
2021-04-30 26.33 26.35 25.84 26.28 0.1M
2021-04-29 25.99 26.31 25.82 26.24 0.1M
2021-04-28 25.90 27.00 25.83 25.99 0.1M
2021-04-27 25.80 25.95 25.66 25.82 0.1M
2021-04-26 25.86 25.88 25.65 25.76 0.0M
2021-04-23 25.50 25.87 25.49 25.84 0.1M
2021-04-22 25.75 25.75 25.45 25.47 0.1M
2021-04-21 25.34 25.65 25.34 25.62 0.0M
2021-04-20 25.51 25.64 25.38 25.43 0.1M
2021-04-19 25.69 25.69 25.44 25.53 0.0M
2021-04-16 25.85 25.85 25.60 25.69 0.1M
2021-04-15 25.76 25.84 25.53 25.84 0.0M
2021-04-14 25.50 25.65 25.45 25.61 0.1M
2021-04-13 25.46 25.61 25.37 25.58 0.1M
2021-04-12 25.61 25.78 25.34 25.53 0.1M
2021-04-09 25.39 25.56 25.19 25.48 0.1M
2021-04-08 25.27 25.42 25.04 25.34 0.1M
2021-04-07 25.20 25.31 25.10 25.13 0.1M
2021-04-06 25.26 25.34 25.02 25.22 0.1M
2021-04-05 25.61 25.65 25.08 25.26 0.1M
2021-04-01 25.30 25.47 25.15 25.36 0.1M
2021-03-31 24.87 25.20 24.75 25.16 0.1M
2021-03-30 24.87 24.87 24.49 24.83 0.1M
2021-03-29 24.32 24.82 24.32 24.76 0.1M
2021-03-26 24.21 24.34 24.12 24.34 0.1M
2021-03-25 24.08 24.26 24.06 24.17 0.2M
2021-03-24 24.26 24.34 24.10 24.26 0.1M
2021-03-23 24.14 24.49 24.07 24.16 0.0M
2021-03-22 24.25 24.50 24.01 24.10 0.0M
2021-03-19 24.28 24.35 24.04 24.21 0.0M
2021-03-18 24.41 24.42 24.18 24.24 0.1M
2021-03-17 24.59 24.71 24.33 24.51 0.1M
2021-03-16 24.62 24.70 24.50 24.56 0.1M
2021-03-15 24.49 24.74 24.34 24.71 0.1M
2021-03-12 24.35 24.49 24.24 24.49 0.0M
2021-03-11 24.32 24.55 24.19 24.40 0.1M
2021-03-10 24.07 24.24 24.01 24.17 0.1M
2021-03-09 24.35 24.53 24.00 24.03 0.1M
2021-03-08 24.53 24.68 24.29 24.35 0.1M
2021-03-05 24.55 24.70 24.33 24.57 0.1M
2021-03-04 25.41 25.51 24.23 24.37 0.2M
2021-03-03 25.65 26.10 25.50 25.51 0.1M
2021-03-02 26.34 26.35 25.67 25.73 0.1M
2021-03-01 25.60 26.65 25.60 26.35 0.1M
2021-02-26 25.60 25.75 25.24 25.32 0.1M
2021-02-25 26.00 26.32 25.40 25.51 0.1M
2021-02-24 25.70 26.16 25.59 25.89 0.1M
2021-02-23 25.53 25.70 25.35 25.59 0.1M
2021-02-22 25.66 25.80 25.25 25.55 0.0M
2021-02-19 25.91 26.25 25.30 25.57 0.1M
2021-02-18 26.34 26.34 25.90 26.00 0.0M
2021-02-17 26.90 26.96 26.10 26.31 0.1M
2021-02-16 27.15 27.30 26.54 26.94 0.1M
2021-02-12 25.97 26.74 25.74 26.41 0.0M
2021-02-11 25.91 26.11 25.91 25.95 0.0M
2021-02-10 25.73 26.64 25.73 26.01 0.2M
2021-02-09 25.57 25.83 25.30 25.73 0.0M
2021-02-08 25.57 25.65 25.40 25.52 0.1M
2021-02-05 25.44 25.59 25.35 25.49 0.1M
2021-02-04 25.46 25.65 25.07 25.29 0.1M
2021-02-03 25.65 25.94 25.31 25.50 0.1M
2021-02-02 25.86 26.10 25.51 25.63 0.1M
2021-02-01 25.89 26.09 25.58 25.73 0.0M
2021-01-29 26.15 26.15 25.70 25.85 0.0M
2021-01-28 25.70 26.19 25.56 26.11 0.0M
2021-01-27 25.90 26.23 25.68 25.75 0.1M
2021-01-26 25.95 26.17 25.69 26.15 0.1M
2021-01-25 25.94 26.24 25.69 25.85 0.0M
2021-01-22 25.93 25.94 25.72 25.85 0.0M
2021-01-21 25.78 25.89 25.58 25.86 0.0M
2021-01-20 25.84 25.90 25.74 25.90 0.0M
2021-01-19 26.16 26.20 25.56 25.79 0.1M
2021-01-15 26.10 26.37 26.00 26.16 0.0M
2021-01-14 25.73 26.23 25.52 25.96 0.1M
2021-01-13 25.78 26.07 25.50 25.80 0.1M
2021-01-12 25.94 26.07 25.72 25.76 0.1M
2021-01-11 25.68 26.00 25.50 25.94 0.1M
2021-01-08 25.93 26.50 25.80 25.95 0.1M
2021-01-07 25.39 25.95 25.35 25.78 0.1M
2021-01-06 25.06 25.48 25.00 25.22 0.1M
2021-01-05 24.85 25.13 24.75 25.07 0.0M
2021-01-04 25.09 25.14 24.60 24.78 0.1M