U.S. markets open in 8 hours 52 minutes
F S&P 500
5,124.00 +17.50 (+0.34%) F Dow Jones
38,770.00 +44.00 (+0.11%) F Nasdaq
17,727.75 +121.00 (+0.69%) E-mini Russell 2000 Index Futur
2,016.60 +1.70 (+0.08%) Petróleo
83.42 +0.06 (+0.07%) Oro
2,341.20 -0.90 (-0.04%)
BlackRock, Inc. (BLK)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 763.26 | 769.42 | 760.94 | 766.62 | 766.62 | 460,000 |
| 22 abr 2024 | 756.75 | 766.30 | 750.55 | 760.11 | 760.11 | 617,200 |
| 19 abr 2024 | 751.39 | 755.43 | 745.55 | 749.98 | 749.98 | 867,800 |
| 18 abr 2024 | 754.74 | 761.42 | 746.78 | 747.30 | 747.30 | 614,900 |
| 17 abr 2024 | 753.04 | 758.90 | 748.08 | 753.79 | 753.79 | 585,800 |
| 16 abr 2024 | 764.60 | 766.85 | 748.79 | 749.67 | 749.67 | 662,900 |
| 15 abr 2024 | 770.79 | 778.22 | 756.31 | 762.99 | 762.99 | 935,200 |
| 12 abr 2024 | 785.56 | 803.00 | 762.06 | 763.40 | 763.40 | 1,452,900 |
| 11 abr 2024 | 785.50 | 789.32 | 778.80 | 785.96 | 785.96 | 812,000 |
| 10 abr 2024 | 793.79 | 795.13 | 780.92 | 783.65 | 783.65 | 654,400 |
| 09 abr 2024 | 806.23 | 806.23 | 794.18 | 803.90 | 803.90 | 802,100 |
| 08 abr 2024 | 801.52 | 807.54 | 796.83 | 803.32 | 803.32 | 760,200 |
| 05 abr 2024 | 793.63 | 804.27 | 790.12 | 797.56 | 797.56 | 687,300 |
| 04 abr 2024 | 822.38 | 826.52 | 790.18 | 792.09 | 792.09 | 1,189,400 |
| 03 abr 2024 | 815.45 | 826.08 | 813.56 | 814.80 | 814.80 | 369,600 |
| 02 abr 2024 | 825.50 | 825.91 | 810.00 | 816.59 | 816.59 | 530,700 |
| 01 abr 2024 | 834.98 | 835.12 | 825.24 | 826.77 | 826.77 | 395,900 |
| 28 mar 2024 | 836.22 | 838.68 | 831.02 | 833.70 | 833.70 | 532,100 |
| 27 mar 2024 | 826.80 | 835.51 | 822.49 | 835.12 | 835.12 | 466,500 |
| 26 mar 2024 | 819.47 | 823.88 | 817.93 | 820.20 | 820.20 | 374,000 |
| 25 mar 2024 | 820.44 | 826.99 | 815.17 | 816.21 | 816.21 | 378,100 |
| 22 mar 2024 | 840.82 | 842.32 | 822.46 | 824.83 | 824.83 | 615,100 |
| 21 mar 2024 | 823.53 | 844.64 | 822.22 | 842.06 | 842.06 | 643,300 |
| 20 mar 2024 | 804.11 | 819.24 | 800.69 | 817.89 | 817.89 | 451,400 |
| 19 mar 2024 | 796.31 | 803.87 | 792.82 | 802.30 | 802.30 | 593,900 |
| 18 mar 2024 | 806.20 | 806.27 | 793.83 | 800.25 | 800.25 | 634,800 |
| 15 mar 2024 | 801.59 | 813.80 | 798.34 | 802.52 | 802.52 | 1,576,700 |
| 14 mar 2024 | 825.00 | 825.29 | 800.62 | 808.80 | 808.80 | 859,000 |
| 13 mar 2024 | 829.17 | 831.62 | 823.21 | 825.99 | 825.99 | 510,800 |
| 12 mar 2024 | 830.12 | 834.27 | 822.25 | 829.59 | 829.59 | 438,600 |
| 11 mar 2024 | 835.65 | 836.07 | 822.27 | 825.16 | 825.16 | 428,600 |
| 08 mar 2024 | 835.85 | 845.00 | 833.72 | 836.12 | 836.12 | 396,200 |
| 07 mar 2024 | 837.99 | 839.22 | 829.63 | 831.70 | 831.70 | 384,700 |
| 06 mar 2024 | 825.85 | 832.39 | 820.44 | 830.40 | 830.40 | 538,000 |
| 06 mar 2024 | 5.1 Dividendo | |||||
| 05 mar 2024 | 832.29 | 839.80 | 823.37 | 826.94 | 821.84 | 497,600 |
| 04 mar 2024 | 815.97 | 841.96 | 815.97 | 834.47 | 829.32 | 858,900 |
| 01 mar 2024 | 811.34 | 815.35 | 805.21 | 814.83 | 809.80 | 431,300 |
| 29 feb 2024 | 813.40 | 814.96 | 807.39 | 811.34 | 806.34 | 758,800 |
| 28 feb 2024 | 798.78 | 813.12 | 797.32 | 809.66 | 804.67 | 513,000 |
| 27 feb 2024 | 807.33 | 809.87 | 795.27 | 800.54 | 795.60 | 555,900 |
| 26 feb 2024 | 810.95 | 814.82 | 803.35 | 806.03 | 801.06 | 577,800 |
| 23 feb 2024 | 817.06 | 823.71 | 812.00 | 813.59 | 808.57 | 492,500 |
| 22 feb 2024 | 811.04 | 816.33 | 808.08 | 813.44 | 808.42 | 549,600 |
| 21 feb 2024 | 798.81 | 806.06 | 795.42 | 805.45 | 800.48 | 419,400 |
| 20 feb 2024 | 789.28 | 801.53 | 787.57 | 798.11 | 793.19 | 582,200 |
| 16 feb 2024 | 795.09 | 798.00 | 791.13 | 794.00 | 789.10 | 393,700 |
| 15 feb 2024 | 788.40 | 802.48 | 788.40 | 798.05 | 793.13 | 508,200 |
| 14 feb 2024 | 785.10 | 788.28 | 779.16 | 785.40 | 780.56 | 420,900 |
| 13 feb 2024 | 785.25 | 791.23 | 770.00 | 778.07 | 773.27 | 637,400 |
| 12 feb 2024 | 798.33 | 808.49 | 797.64 | 801.76 | 796.82 | 499,300 |
| 09 feb 2024 | 794.23 | 800.81 | 791.77 | 797.21 | 792.29 | 536,600 |
| 08 feb 2024 | 794.06 | 798.94 | 787.50 | 793.20 | 788.31 | 545,500 |
| 07 feb 2024 | 790.00 | 799.45 | 786.53 | 794.70 | 789.80 | 700,600 |
| 06 feb 2024 | 784.93 | 788.00 | 778.76 | 787.98 | 783.12 | 666,300 |
| 05 feb 2024 | 782.21 | 787.24 | 777.15 | 783.17 | 778.34 | 501,100 |
| 02 feb 2024 | 780.65 | 792.34 | 777.26 | 788.00 | 783.14 | 509,600 |
| 01 feb 2024 | 776.49 | 785.55 | 765.63 | 784.93 | 780.09 | 626,600 |
| 31 ene 2024 | 779.47 | 785.41 | 772.35 | 774.31 | 769.53 | 730,800 |
| 30 ene 2024 | 782.98 | 784.82 | 779.07 | 781.73 | 776.91 | 936,600 |
| 29 ene 2024 | 787.31 | 792.48 | 781.14 | 788.70 | 783.84 | 622,200 |
| 26 ene 2024 | 791.33 | 793.28 | 785.49 | 787.30 | 782.44 | 687,900 |
| 25 ene 2024 | 790.92 | 794.90 | 787.49 | 790.46 | 785.59 | 723,800 |
| 24 ene 2024 | 797.86 | 797.86 | 785.19 | 785.75 | 780.90 | 659,700 |
| 23 ene 2024 | 793.27 | 795.59 | 788.48 | 792.56 | 787.67 | 718,300 |
| 22 ene 2024 | 806.41 | 807.30 | 793.51 | 794.02 | 789.12 | 760,500 |
| 19 ene 2024 | 797.75 | 808.83 | 794.05 | 805.44 | 800.47 | 681,500 |
| 18 ene 2024 | 794.56 | 795.99 | 785.06 | 795.26 | 790.36 | 506,700 |
| 17 ene 2024 | 774.37 | 787.93 | 768.35 | 787.43 | 782.57 | 617,100 |
| 16 ene 2024 | 803.79 | 808.99 | 788.66 | 791.38 | 786.50 | 895,200 |
| 12 ene 2024 | 785.00 | 802.34 | 782.76 | 799.60 | 794.67 | 880,500 |
| 11 ene 2024 | 796.96 | 799.98 | 787.08 | 792.61 | 787.72 | 735,800 |
| 10 ene 2024 | 794.89 | 799.05 | 787.87 | 792.36 | 787.47 | 510,800 |
| 09 ene 2024 | 792.65 | 795.14 | 787.14 | 794.52 | 789.62 | 454,700 |
| 08 ene 2024 | 784.43 | 798.01 | 782.91 | 797.19 | 792.27 | 513,200 |
| 05 ene 2024 | 782.81 | 788.76 | 781.46 | 782.83 | 778.00 | 471,000 |
| 04 ene 2024 | 783.26 | 792.49 | 782.73 | 785.95 | 781.10 | 580,200 |
| 03 ene 2024 | 792.41 | 792.41 | 782.33 | 784.15 | 779.31 | 638,700 |
| 02 ene 2024 | 804.15 | 808.14 | 795.43 | 800.30 | 795.36 | 660,000 |
| 29 dic 2023 | 812.60 | 816.17 | 808.64 | 811.80 | 806.79 | 318,500 |
| 28 dic 2023 | 809.88 | 817.62 | 809.88 | 814.41 | 809.39 | 311,500 |
| 27 dic 2023 | 809.17 | 813.25 | 808.63 | 813.25 | 808.23 | 298,000 |
| 26 dic 2023 | 803.44 | 809.10 | 803.44 | 806.61 | 801.64 | 280,600 |
| 22 dic 2023 | 801.98 | 807.52 | 800.15 | 802.42 | 797.47 | 426,300 |
| 21 dic 2023 | 795.00 | 799.37 | 791.66 | 799.10 | 794.17 | 341,100 |
| 20 dic 2023 | 797.76 | 805.41 | 788.84 | 789.23 | 784.36 | 547,900 |
| 19 dic 2023 | 801.07 | 814.42 | 798.95 | 801.38 | 796.44 | 756,400 |
| 18 dic 2023 | 812.00 | 815.00 | 795.80 | 796.44 | 791.53 | 916,300 |
| 15 dic 2023 | 791.90 | 819.00 | 789.47 | 819.00 | 813.95 | 2,702,600 |
| 14 dic 2023 | 782.93 | 807.60 | 781.94 | 807.13 | 802.15 | 1,197,400 |
| 13 dic 2023 | 759.00 | 777.19 | 754.81 | 773.43 | 768.66 | 600,000 |
| 12 dic 2023 | 755.00 | 759.44 | 752.67 | 759.29 | 754.61 | 607,600 |
| 11 dic 2023 | 745.80 | 755.23 | 744.32 | 752.41 | 747.77 | 781,300 |
| 08 dic 2023 | 743.15 | 747.79 | 742.22 | 744.73 | 740.14 | 456,000 |
| 07 dic 2023 | 745.44 | 749.89 | 742.60 | 745.44 | 740.84 | 784,300 |
| 06 dic 2023 | 754.52 | 756.59 | 742.46 | 743.07 | 738.49 | 624,800 |
| 06 dic 2023 | 5 Dividendo | |||||
| 05 dic 2023 | 755.62 | 755.62 | 748.18 | 754.30 | 744.68 | 860,700 |
| 04 dic 2023 | 751.84 | 757.92 | 749.50 | 756.43 | 746.78 | 767,900 |
| 01 dic 2023 | 750.00 | 761.38 | 748.66 | 756.35 | 746.70 | 746,700 |
| *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.