U.S. markets closed
F S&P 500
5,614.25 -7.25 (-0.13%) F Dow Jones
39,635.00 -60.00 (-0.15%) F Nasdaq
20,595.75 -25.00 (-0.12%) E-mini Russell 2000 Index Futur
2,038.60 -4.10 (-0.20%) Petróleo
82.86 -0.30 (-0.36%) Oro
2,396.20 -1.50 (-0.06%)
Blackstone Inc (BBN1.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM CEST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 114.40 | 114.40 | 113.70 | 113.70 | 113.70 | 20 |
| 04 jul 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 03 jul 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 02 jul 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 01 jul 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | - |
| 28 jun 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | - |
| 27 jun 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
| 26 jun 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
| 25 jun 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
| 24 jun 2024 | 115.50 | 117.76 | 115.50 | 117.68 | 117.68 | 64 |
| 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 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 18 jun 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | 1 |
| 17 jun 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
| 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 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 11 jun 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 10 jun 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
| 07 jun 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
| 06 jun 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
| 05 jun 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
| 04 jun 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
| 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 | 107.20 | 108.64 | 107.20 | 108.64 | 108.64 | 15 |
| 29 may 2024 | 111.84 | 111.84 | 108.04 | 108.04 | 108.04 | 12 |
| 28 may 2024 | 114.30 | 114.30 | 113.24 | 113.24 | 113.24 | 30 |
| 27 may 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
| 24 may 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
| 23 may 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - |
| 22 may 2024 | 117.32 | 117.32 | 116.98 | 116.98 | 116.98 | 2 |
| 21 may 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
| 20 may 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
| 17 may 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| 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 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 13 may 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 10 may 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
| 09 may 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
| 08 may 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
| 07 may 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| 06 may 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
| 03 may 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
| 02 may 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
| 30 abr 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
| 29 abr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 26 abr 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
| 26 abr 2024 | 0.83 Dividendo | |||||
| 25 abr 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.07 | - |
| 24 abr 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 116.72 | - |
| 23 abr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - |
| 22 abr 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 110.82 | - |
| 19 abr 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 110.82 | - |
| 18 abr 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 114.28 | - |
| 17 abr 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 113.72 | - |
| 16 abr 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 113.72 | - |
| 15 abr 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 115.84 | - |
| 12 abr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| 11 abr 2024 | 117.78 | 117.78 | 117.00 | 117.00 | 116.16 | 54 |
| 10 abr 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 120.15 | - |
| 09 abr 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.65 | - |
| 08 abr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 116.22 | - |
| 05 abr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 116.22 | - |
| 04 abr 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 116.30 | - |
| 03 abr 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 116.38 | - |
| 02 abr 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 120.57 | - |
| 28 mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.13 | - |
| 27 mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.65 | - |
| 26 mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.65 | - |
| 25 mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| 22 mar 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 120.63 | - |
| 21 mar 2024 | 116.50 | 122.50 | 116.50 | 122.50 | 121.62 | 40 |
| 20 mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - |
| 19 mar 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.69 | - |
| 18 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.67 | - |
| 15 mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 113.68 | - |
| 14 mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.18 | - |
| 13 mar 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.69 | - |
| 12 mar 2024 | 114.50 | 114.50 | 114.00 | 114.00 | 113.18 | 100 |
| 11 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.67 | - |
| 08 mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.19 | - |
| 07 mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - |
| 06 mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.17 | - |
| 05 mar 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 115.17 | 100 |
| 04 mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| 01 mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.16 | - |
| 29 feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.67 | - |
| 28 feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.67 | - |
| 27 feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.67 | - |
| 26 feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.17 | - |
| 23 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.16 | - |
| 22 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.16 | - |
| 21 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.16 | - |
| 20 feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.64 | - |
| 19 feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.64 | - |
| 16 feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.14 | - |
| 15 feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.14 | - |
| *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.