Correo

BX - Blackstone Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 jun 2023	87.90	88.33	86.88	87.30	87.30	2,876,400
06 jun 2023	85.53	87.75	85.10	87.40	87.40	3,778,100
05 jun 2023	85.16	86.69	83.43	85.52	85.52	5,631,300
02 jun 2023	88.75	91.09	88.45	89.00	89.00	8,032,600
01 jun 2023	86.07	87.98	84.11	87.14	87.14	4,653,800
31 may 2023	85.88	86.51	82.54	85.64	85.64	13,707,800
30 may 2023	86.58	86.93	85.07	86.40	86.40	3,666,400
26 may 2023	83.30	86.06	82.88	85.70	85.70	3,153,900
25 may 2023	83.70	84.19	81.94	83.53	83.53	2,717,900
24 may 2023	82.91	83.58	81.06	83.16	83.16	2,593,100
23 may 2023	84.58	85.81	83.33	83.73	83.73	2,788,800
22 may 2023	82.46	85.34	82.20	85.01	85.01	3,183,800
19 may 2023	84.12	84.38	81.66	83.08	83.08	3,150,100
18 may 2023	83.54	83.98	82.22	83.21	83.21	3,055,900
17 may 2023	81.00	84.64	80.82	83.72	83.72	3,569,000
16 may 2023	83.01	83.21	80.28	80.40	80.40	3,545,300
15 may 2023	82.59	83.47	81.90	83.13	83.13	2,010,400
12 may 2023	83.57	84.15	82.22	82.86	82.86	2,598,400
11 may 2023	82.14	83.31	81.47	83.28	83.28	3,102,800
10 may 2023	83.15	84.07	81.08	82.58	82.58	2,879,200
09 may 2023	80.31	82.76	80.05	81.63	81.63	3,400,500
08 may 2023	82.62	83.06	81.14	81.17	81.17	3,139,100
05 may 2023	82.00	83.24	81.12	82.16	82.16	3,865,200
04 may 2023	82.00	82.18	79.92	80.71	80.71	5,669,200
03 may 2023	84.85	85.79	82.88	83.03	83.03	4,083,700
02 may 2023	86.66	86.67	83.23	84.66	84.66	6,351,000
01 may 2023	89.99	91.37	88.55	88.75	88.75	4,958,800
28 abr 2023	86.11	90.36	86.08	89.33	89.33	4,964,000
28 abr 2023	0.82 Dividendo
27 abr 2023	85.92	87.43	85.41	87.14	86.32	3,140,600
26 abr 2023	86.35	87.55	85.05	85.31	84.51	2,912,100
25 abr 2023	88.64	88.64	86.10	86.43	85.62	3,752,200
24 abr 2023	89.45	89.68	88.00	88.62	87.79	3,518,000
21 abr 2023	91.63	91.90	89.26	89.45	88.61	4,892,800
20 abr 2023	91.44	94.91	90.80	91.94	91.07	5,709,700
19 abr 2023	90.52	93.24	90.28	92.55	91.68	6,248,000
18 abr 2023	90.50	92.75	89.95	91.50	90.64	10,293,200
17 abr 2023	85.09	87.25	84.46	87.23	86.41	3,654,700
14 abr 2023	84.31	85.40	83.37	85.32	84.52	2,865,600
13 abr 2023	84.01	84.86	82.34	84.31	83.52	3,614,500
12 abr 2023	84.61	85.07	82.44	82.61	81.83	3,491,900
11 abr 2023	81.99	84.51	81.91	83.40	82.62	3,550,200
10 abr 2023	81.57	82.68	81.01	81.59	80.82	2,890,700
06 abr 2023	81.24	82.54	81.06	82.19	81.42	2,998,300
05 abr 2023	80.29	81.55	79.29	81.41	80.64	4,717,200
04 abr 2023	85.31	85.31	80.97	81.20	80.44	6,002,900
03 abr 2023	86.62	87.09	82.87	84.96	84.16	5,448,400
31 mar 2023	86.93	88.28	86.21	87.84	87.01	3,538,200
30 mar 2023	86.04	87.03	84.75	85.75	84.94	3,645,500
29 mar 2023	85.00	85.52	83.76	85.18	84.38	2,743,200
28 mar 2023	84.23	84.81	82.35	83.66	82.87	3,021,500
27 mar 2023	86.00	86.01	82.85	84.19	83.40	3,793,200
24 mar 2023	82.07	84.02	80.79	83.94	83.15	5,206,400
23 mar 2023	85.04	87.41	83.26	84.45	83.66	4,767,600
22 mar 2023	86.88	87.77	83.74	83.98	83.19	4,297,400
21 mar 2023	84.57	87.04	84.34	86.88	86.06	4,269,100
20 mar 2023	84.60	85.01	81.20	82.54	81.76	6,972,100
17 mar 2023	87.98	88.66	82.81	84.89	84.09	33,987,900
16 mar 2023	85.50	89.22	85.23	87.26	86.44	6,025,200
15 mar 2023	84.46	87.22	83.48	86.67	85.85	7,441,000
14 mar 2023	86.81	87.99	85.22	86.21	85.40	9,053,100
13 mar 2023	77.39	84.31	76.19	83.48	82.69	12,797,800
10 mar 2023	83.99	85.13	79.13	80.22	79.47	13,967,500
09 mar 2023	90.67	91.69	84.72	84.99	84.19	7,183,300
08 mar 2023	89.90	91.91	89.80	91.51	90.65	2,224,600
07 mar 2023	91.06	91.75	89.37	89.47	88.63	3,298,700
06 mar 2023	91.00	92.58	90.50	91.52	90.66	3,156,100
03 mar 2023	89.57	91.27	87.35	91.22	90.36	3,717,800
02 mar 2023	87.60	89.52	86.62	89.06	88.22	4,109,000
01 mar 2023	90.80	91.56	89.54	89.78	88.94	3,143,600
28 feb 2023	90.12	91.52	89.41	90.80	89.95	2,755,700
27 feb 2023	90.76	91.22	89.35	89.93	89.08	2,388,700
24 feb 2023	89.42	89.45	87.80	89.06	88.22	3,455,800
23 feb 2023	91.89	92.39	89.47	91.02	90.16	3,008,700
22 feb 2023	90.61	91.82	89.72	90.90	90.04	2,566,000
21 feb 2023	91.50	92.10	90.04	90.73	89.88	3,132,600
17 feb 2023	93.45	94.04	91.93	93.52	92.64	4,751,100
16 feb 2023	94.66	95.97	92.92	94.44	93.55	2,767,500
15 feb 2023	96.00	97.50	95.78	96.63	95.72	3,884,400
14 feb 2023	94.90	97.96	94.64	96.77	95.86	3,909,800
13 feb 2023	93.24	96.56	93.24	96.44	95.53	4,705,100
10 feb 2023	90.52	93.16	89.83	93.13	92.25	3,119,600
09 feb 2023	95.21	95.96	90.92	91.87	91.01	4,294,300
08 feb 2023	95.71	97.09	94.51	94.62	93.73	2,390,200
07 feb 2023	95.22	97.70	94.44	96.71	95.80	2,684,100
06 feb 2023	95.55	95.83	93.83	95.72	94.82	3,886,700
03 feb 2023	95.81	100.02	95.21	97.13	96.22	4,966,000
03 feb 2023	0.91 Dividendo
02 feb 2023	99.75	102.04	99.30	100.03	98.19	8,783,200
01 feb 2023	94.85	98.28	92.93	97.21	95.42	6,406,500
31 ene 2023	94.27	96.05	94.12	95.96	94.19	2,676,000
30 ene 2023	94.53	96.96	94.53	94.90	93.15	5,402,400
27 ene 2023	93.60	96.20	92.95	95.86	94.09	4,799,800
26 ene 2023	90.39	93.84	90.13	93.81	92.08	6,988,700
25 ene 2023	86.61	89.02	85.59	88.86	87.22	3,663,600
24 ene 2023	89.00	90.24	87.26	88.22	86.59	4,567,100
23 ene 2023	85.40	88.35	85.40	87.83	86.21	5,309,200
20 ene 2023	81.72	85.03	80.90	85.01	83.44	4,188,500
19 ene 2023	82.15	82.62	80.08	80.52	79.04	5,603,600
18 ene 2023	86.23	87.67	83.93	83.99	82.44	4,980,300
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...