Blackstone Inc (BBN1.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | 15 |
| 27 jun 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
| 26 jun 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
| 25 jun 2024 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | - |
| 24 jun 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
| 21 jun 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 20 jun 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
| 19 jun 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
| 18 jun 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
| 17 jun 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
| 14 jun 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
| 13 jun 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | - |
| 12 jun 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | - |
| 11 jun 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
| 10 jun 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 07 jun 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
| 06 jun 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
| 05 jun 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 04 jun 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
| 03 jun 2024 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
| 31 may 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | - |
| 30 may 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
| 29 may 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
| 28 may 2024 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | - |
| 27 may 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
| 24 may 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
| 23 may 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | - |
| 22 may 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 21 may 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | - |
| 20 may 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
| 17 may 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
| 16 may 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 15 may 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
| 14 may 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
| 13 may 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 10 may 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
| 09 may 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 08 may 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
| 07 may 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
| 06 may 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 03 may 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
| 02 may 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
| 30 abr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 29 abr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 26 abr 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 26 abr 2024 | 0.83 Dividendo | |||||
| 25 abr 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 113.93 | - |
| 24 abr 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 116.71 | - |
| 23 abr 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.14 | - |
| 22 abr 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 109.98 | - |
| 19 abr 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 109.74 | - |
| 18 abr 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 114.27 | - |
| 17 abr 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 113.27 | - |
| 16 abr 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 112.60 | - |
| 15 abr 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 114.72 | - |
| 12 abr 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.07 | - |
| 11 abr 2024 | 116.62 | 116.62 | 116.62 | 116.62 | 115.78 | - |
| 10 abr 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 120.20 | - |
| 09 abr 2024 | 118.52 | 118.52 | 118.52 | 118.52 | 117.66 | - |
| 08 abr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 116.21 | - |
| 05 abr 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.06 | - |
| 04 abr 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 115.18 | - |
| 03 abr 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 115.24 | - |
| 02 abr 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 120.56 | - |
| 28 mar 2024 | 121.00 | 121.50 | 121.00 | 121.50 | 120.62 | 15 |
| 27 mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| 26 mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.64 | - |
| 25 mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| 22 mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.12 | - |
| 21 mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| 20 mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - |
| 19 mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.18 | - |
| 18 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.66 | - |
| 15 mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - |
| 14 mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.17 | - |
| 13 mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.18 | - |
| 12 mar 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.68 | - |
| 11 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.66 | - |
| 08 mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.69 | - |
| 07 mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.69 | - |
| 06 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.66 | - |
| 05 mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.16 | - |
| 04 mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| 01 mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.15 | - |
| 29 feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.16 | - |
| 28 feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| 27 feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.17 | - |
| 26 feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.17 | - |
| 23 feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| 22 feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| 21 feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| 20 feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.64 | - |
| 19 feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.64 | - |
| 16 feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.13 | - |
| 15 feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.13 | - |
| 14 feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| 13 feb 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.63 | - |
| 12 feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| 09 feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| 08 feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| *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.