BX - Blackstone Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 jun 202387.9088.3386.8887.3087.302,876,400
06 jun 202385.5387.7585.1087.4087.403,778,100
05 jun 202385.1686.6983.4385.5285.525,631,300
02 jun 202388.7591.0988.4589.0089.008,032,600
01 jun 202386.0787.9884.1187.1487.144,653,800
31 may 202385.8886.5182.5485.6485.6413,707,800
30 may 202386.5886.9385.0786.4086.403,666,400
26 may 202383.3086.0682.8885.7085.703,153,900
25 may 202383.7084.1981.9483.5383.532,717,900
24 may 202382.9183.5881.0683.1683.162,593,100
23 may 202384.5885.8183.3383.7383.732,788,800
22 may 202382.4685.3482.2085.0185.013,183,800
19 may 202384.1284.3881.6683.0883.083,150,100
18 may 202383.5483.9882.2283.2183.213,055,900
17 may 202381.0084.6480.8283.7283.723,569,000
16 may 202383.0183.2180.2880.4080.403,545,300
15 may 202382.5983.4781.9083.1383.132,010,400
12 may 202383.5784.1582.2282.8682.862,598,400
11 may 202382.1483.3181.4783.2883.283,102,800
10 may 202383.1584.0781.0882.5882.582,879,200
09 may 202380.3182.7680.0581.6381.633,400,500
08 may 202382.6283.0681.1481.1781.173,139,100
05 may 202382.0083.2481.1282.1682.163,865,200
04 may 202382.0082.1879.9280.7180.715,669,200
03 may 202384.8585.7982.8883.0383.034,083,700
02 may 202386.6686.6783.2384.6684.666,351,000
01 may 202389.9991.3788.5588.7588.754,958,800
28 abr 202386.1190.3686.0889.3389.334,964,000
28 abr 20230.82 Dividendo
27 abr 202385.9287.4385.4187.1486.323,140,600
26 abr 202386.3587.5585.0585.3184.512,912,100
25 abr 202388.6488.6486.1086.4385.623,752,200
24 abr 202389.4589.6888.0088.6287.793,518,000
21 abr 202391.6391.9089.2689.4588.614,892,800
20 abr 202391.4494.9190.8091.9491.075,709,700
19 abr 202390.5293.2490.2892.5591.686,248,000
18 abr 202390.5092.7589.9591.5090.6410,293,200
17 abr 202385.0987.2584.4687.2386.413,654,700
14 abr 202384.3185.4083.3785.3284.522,865,600
13 abr 202384.0184.8682.3484.3183.523,614,500
12 abr 202384.6185.0782.4482.6181.833,491,900
11 abr 202381.9984.5181.9183.4082.623,550,200
10 abr 202381.5782.6881.0181.5980.822,890,700
06 abr 202381.2482.5481.0682.1981.422,998,300
05 abr 202380.2981.5579.2981.4180.644,717,200
04 abr 202385.3185.3180.9781.2080.446,002,900
03 abr 202386.6287.0982.8784.9684.165,448,400
31 mar 202386.9388.2886.2187.8487.013,538,200
30 mar 202386.0487.0384.7585.7584.943,645,500
29 mar 202385.0085.5283.7685.1884.382,743,200
28 mar 202384.2384.8182.3583.6682.873,021,500
27 mar 202386.0086.0182.8584.1983.403,793,200
24 mar 202382.0784.0280.7983.9483.155,206,400
23 mar 202385.0487.4183.2684.4583.664,767,600
22 mar 202386.8887.7783.7483.9883.194,297,400
21 mar 202384.5787.0484.3486.8886.064,269,100
20 mar 202384.6085.0181.2082.5481.766,972,100
17 mar 202387.9888.6682.8184.8984.0933,987,900
16 mar 202385.5089.2285.2387.2686.446,025,200
15 mar 202384.4687.2283.4886.6785.857,441,000
14 mar 202386.8187.9985.2286.2185.409,053,100
13 mar 202377.3984.3176.1983.4882.6912,797,800
10 mar 202383.9985.1379.1380.2279.4713,967,500
09 mar 202390.6791.6984.7284.9984.197,183,300
08 mar 202389.9091.9189.8091.5190.652,224,600
07 mar 202391.0691.7589.3789.4788.633,298,700
06 mar 202391.0092.5890.5091.5290.663,156,100
03 mar 202389.5791.2787.3591.2290.363,717,800
02 mar 202387.6089.5286.6289.0688.224,109,000
01 mar 202390.8091.5689.5489.7888.943,143,600
28 feb 202390.1291.5289.4190.8089.952,755,700
27 feb 202390.7691.2289.3589.9389.082,388,700
24 feb 202389.4289.4587.8089.0688.223,455,800
23 feb 202391.8992.3989.4791.0290.163,008,700
22 feb 202390.6191.8289.7290.9090.042,566,000
21 feb 202391.5092.1090.0490.7389.883,132,600
17 feb 202393.4594.0491.9393.5292.644,751,100
16 feb 202394.6695.9792.9294.4493.552,767,500
15 feb 202396.0097.5095.7896.6395.723,884,400
14 feb 202394.9097.9694.6496.7795.863,909,800
13 feb 202393.2496.5693.2496.4495.534,705,100
10 feb 202390.5293.1689.8393.1392.253,119,600
09 feb 202395.2195.9690.9291.8791.014,294,300
08 feb 202395.7197.0994.5194.6293.732,390,200
07 feb 202395.2297.7094.4496.7195.802,684,100
06 feb 202395.5595.8393.8395.7294.823,886,700
03 feb 202395.81100.0295.2197.1396.224,966,000
03 feb 20230.91 Dividendo
02 feb 202399.75102.0499.30100.0398.198,783,200
01 feb 202394.8598.2892.9397.2195.426,406,500
31 ene 202394.2796.0594.1295.9694.192,676,000
30 ene 202394.5396.9694.5394.9093.155,402,400
27 ene 202393.6096.2092.9595.8694.094,799,800
26 ene 202390.3993.8490.1393.8192.086,988,700
25 ene 202386.6189.0285.5988.8687.223,663,600
24 ene 202389.0090.2487.2688.2286.594,567,100
23 ene 202385.4088.3585.4087.8386.215,309,200
20 ene 202381.7285.0380.9085.0183.444,188,500
19 ene 202382.1582.6280.0880.5279.045,603,600
18 ene 202386.2387.6783.9383.9982.444,980,300
*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...