BlackRock, Inc. (0QZZ.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 07:14PM BST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 761.93 | 771.10 | 760.00 | 766.71 | 766.71 | 354 |
| 02 may 2024 | 760.10 | 760.15 | 748.45 | 753.42 | 753.42 | 768 |
| 01 may 2024 | 755.00 | 760.42 | 752.83 | 758.51 | 758.51 | 473 |
| 30 abr 2024 | 761.28 | 761.78 | 753.44 | 758.46 | 758.46 | 28,975 |
| 29 abr 2024 | 764.99 | 769.51 | 759.09 | 761.43 | 761.43 | 31,166 |
| 26 abr 2024 | 759.51 | 766.60 | 757.94 | 764.72 | 764.72 | 335 |
| 25 abr 2024 | 753.49 | 759.86 | 746.90 | 758.92 | 758.92 | 1,038 |
| 24 abr 2024 | 766.62 | 767.76 | 759.37 | 765.92 | 765.92 | 128,194 |
| 23 abr 2024 | 763.89 | 769.94 | 760.84 | 768.36 | 768.36 | 1,395 |
| 22 abr 2024 | 750.25 | 764.75 | 750.25 | 764.65 | 764.65 | 534 |
| 19 abr 2024 | 750.78 | 755.89 | 745.22 | 749.13 | 749.13 | 646 |
| 18 abr 2024 | 756.86 | 762.05 | 749.31 | 750.10 | 750.10 | 7,001 |
| 17 abr 2024 | 755.00 | 757.97 | 748.20 | 756.28 | 756.28 | 573 |
| 16 abr 2024 | 763.45 | 765.85 | 752.85 | 756.14 | 756.14 | 535 |
| 15 abr 2024 | 765.61 | 777.98 | 757.00 | 759.35 | 759.35 | 2,192 |
| 12 abr 2024 | 787.23 | 806.00 | 767.03 | 771.64 | 771.64 | 1,395 |
| 11 abr 2024 | 783.99 | 787.53 | 778.02 | 785.14 | 785.14 | 571 |
| 10 abr 2024 | 795.07 | 796.39 | 780.42 | 784.43 | 784.43 | 1,017 |
| 09 abr 2024 | 805.06 | 809.54 | 794.21 | 801.24 | 801.24 | 505 |
| 08 abr 2024 | 803.00 | 807.46 | 797.26 | 806.15 | 806.15 | 511 |
| 05 abr 2024 | 795.89 | 804.67 | 789.86 | 799.44 | 799.44 | 547 |
| 04 abr 2024 | 824.98 | 825.42 | 809.88 | 809.88 | 809.88 | 460 |
| 03 abr 2024 | 832.11 | 832.11 | 814.96 | 816.74 | 816.74 | 238 |
| 02 abr 2024 | 830.16 | 830.16 | 811.00 | 814.56 | 814.56 | 848 |
| 28 mar 2024 | 832.23 | 838.60 | 832.23 | 834.61 | 834.61 | 4,796 |
| 27 mar 2024 | 820.89 | 832.20 | 820.89 | 827.25 | 827.25 | 631 |
| 26 mar 2024 | 817.01 | 823.62 | 817.00 | 821.73 | 821.73 | 501 |
| 25 mar 2024 | 822.69 | 828.80 | 817.89 | 817.89 | 817.89 | 526 |
| 22 mar 2024 | 840.82 | 843.65 | 824.21 | 824.21 | 824.21 | 1,321 |
| 21 mar 2024 | 830.01 | 844.71 | 820.95 | 840.28 | 840.28 | 1,191 |
| 20 mar 2024 | 803.60 | 817.07 | 798.45 | 816.66 | 816.66 | 852 |
| 19 mar 2024 | 798.00 | 803.85 | 792.48 | 800.92 | 800.92 | 576 |
| 18 mar 2024 | 807.97 | 807.97 | 793.48 | 801.32 | 801.32 | 863 |
| 15 mar 2024 | 803.24 | 813.14 | 801.59 | 809.69 | 809.69 | 100,704 |
| 14 mar 2024 | 827.50 | 827.99 | 800.74 | 805.00 | 805.00 | 12,657 |
| 13 mar 2024 | 829.62 | 832.06 | 825.21 | 825.33 | 825.33 | 225 |
| 12 mar 2024 | 829.87 | 834.30 | 823.21 | 823.90 | 823.90 | 295 |
| 11 mar 2024 | 835.97 | 836.49 | 822.15 | 826.53 | 826.53 | 491 |
| 08 mar 2024 | 835.89 | 844.71 | 834.04 | 840.61 | 840.61 | 436 |
| 07 mar 2024 | 835.25 | 839.55 | 830.33 | 834.05 | 834.05 | 680 |
| 06 mar 2024 | 828.00 | 831.85 | 820.83 | 827.29 | 827.29 | 577 |
| 06 mar 2024 | 5.1 Dividendo | |||||
| 05 mar 2024 | 834.99 | 839.90 | 829.40 | 829.99 | 824.89 | 1,112 |
| 04 mar 2024 | 817.72 | 840.61 | 815.97 | 839.38 | 834.22 | 1,049 |
| 01 mar 2024 | 809.13 | 815.01 | 805.06 | 814.46 | 809.46 | 697 |
| 29 feb 2024 | 809.66 | 814.95 | 807.05 | 809.81 | 804.83 | 68,401 |
| 28 feb 2024 | 798.00 | 813.15 | 796.00 | 809.23 | 804.26 | 2,097 |
| 27 feb 2024 | 807.73 | 810.76 | 798.01 | 798.48 | 793.57 | 521 |
| 26 feb 2024 | 812.10 | 814.98 | 804.11 | 805.01 | 800.06 | 492 |
| 23 feb 2024 | 818.00 | 822.94 | 812.54 | 812.54 | 807.55 | 323 |
| 22 feb 2024 | 811.01 | 815.97 | 808.42 | 813.25 | 808.25 | 433 |
| 21 feb 2024 | 797.73 | 805.45 | 794.92 | 804.28 | 799.34 | 337 |
| 20 feb 2024 | 790.13 | 801.26 | 788.00 | 798.40 | 793.50 | 1,164 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 798.05 | 800.21 | 791.33 | 797.76 | 792.86 | 356 |
| 15 feb 2024 | 788.40 | 801.43 | 788.24 | 799.78 | 794.87 | 305 |
| 14 feb 2024 | 785.10 | 788.70 | 779.04 | 783.19 | 778.38 | 948 |
| 13 feb 2024 | 799.00 | 799.00 | 772.44 | 772.65 | 767.90 | 801 |
| 12 feb 2024 | 798.03 | 808.38 | 797.30 | 807.92 | 802.96 | 466 |
| 09 feb 2024 | 794.40 | 800.47 | 792.35 | 800.35 | 795.43 | 524 |
| 08 feb 2024 | 795.00 | 799.00 | 787.51 | 794.00 | 789.12 | 325 |
| 07 feb 2024 | 790.00 | 795.63 | 786.65 | 794.66 | 789.78 | 165 |
| 06 feb 2024 | 783.46 | 788.09 | 778.89 | 780.47 | 775.67 | 456 |
| 05 feb 2024 | 784.79 | 786.26 | 777.11 | 786.26 | 781.43 | 882 |
| 02 feb 2024 | 780.65 | 788.57 | 777.52 | 787.63 | 782.79 | 204 |
| 01 feb 2024 | 776.50 | 779.14 | 765.75 | 776.73 | 771.96 | 261 |
| 31 ene 2024 | 781.00 | 785.94 | 777.17 | 779.29 | 774.50 | 449 |
| 30 ene 2024 | 787.50 | 787.50 | 779.05 | 782.64 | 777.83 | 493 |
| 29 ene 2024 | 790.37 | 792.84 | 781.14 | 782.52 | 777.71 | 468 |
| 26 ene 2024 | 792.99 | 793.84 | 785.59 | 786.37 | 781.54 | 546 |
| 25 ene 2024 | 790.52 | 794.80 | 787.80 | 790.36 | 785.50 | 554 |
| 24 ene 2024 | 798.95 | 798.95 | 792.41 | 793.65 | 788.77 | 229 |
| 23 ene 2024 | 794.02 | 795.82 | 788.70 | 791.94 | 787.07 | 30,356 |
| 22 ene 2024 | 805.94 | 808.71 | 796.58 | 797.30 | 792.40 | 435 |
| 19 ene 2024 | 795.26 | 807.29 | 792.95 | 806.72 | 801.76 | 68,682 |
| 18 ene 2024 | 795.00 | 795.94 | 785.21 | 790.38 | 785.52 | 384 |
| 17 ene 2024 | 781.72 | 787.63 | 768.35 | 780.61 | 775.81 | 1,101 |
| 16 ene 2024 | 802.74 | 808.47 | 788.00 | 791.93 | 787.06 | 1,678 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 787.00 | 803.22 | 780.51 | 798.24 | 793.34 | 826 |
| 11 ene 2024 | 798.56 | 799.98 | 787.42 | 790.32 | 785.46 | 477 |
| 10 ene 2024 | 794.52 | 798.77 | 787.97 | 792.13 | 787.26 | 4,315 |
| 09 ene 2024 | 797.19 | 797.19 | 788.56 | 793.93 | 789.05 | 72,373 |
| 08 ene 2024 | 785.42 | 790.74 | 782.85 | 790.74 | 785.88 | 275 |
| 05 ene 2024 | 784.60 | 788.30 | 781.39 | 784.30 | 779.48 | 148 |
| 04 ene 2024 | 783.61 | 792.55 | 783.26 | 788.82 | 783.97 | 219 |
| 03 ene 2024 | 794.39 | 795.93 | 782.30 | 788.13 | 783.29 | 736 |
| 02 ene 2024 | 806.17 | 808.33 | 796.36 | 803.24 | 798.30 | 686 |
| 29 dic 2023 | 813.42 | 816.94 | 808.18 | 811.11 | 806.13 | 173 |
| 28 dic 2023 | 809.88 | 817.37 | 809.88 | 816.21 | 811.19 | 295 |
| 27 dic 2023 | 809.17 | 811.76 | 808.54 | 811.14 | 806.16 | 118 |
| 22 dic 2023 | 802.04 | 807.82 | 799.58 | 803.38 | 798.44 | 381 |
| 21 dic 2023 | 791.00 | 799.36 | 791.00 | 795.53 | 790.64 | 654 |
| 20 dic 2023 | 798.22 | 805.59 | 796.00 | 804.29 | 799.35 | 779 |
| 19 dic 2023 | 796.75 | 814.24 | 796.20 | 805.02 | 800.07 | 1,033 |
| 18 dic 2023 | 811.41 | 813.56 | 799.05 | 799.73 | 794.82 | 839 |
| 15 dic 2023 | 791.35 | 804.89 | 789.47 | 800.24 | 795.32 | 972 |
| 14 dic 2023 | 782.93 | 806.31 | 779.19 | 802.29 | 797.36 | 702 |
| 13 dic 2023 | 759.00 | 759.50 | 754.90 | 757.78 | 753.12 | 287 |
| 12 dic 2023 | 755.25 | 759.47 | 752.80 | 756.45 | 751.80 | 393 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.