U.S. markets open in 1 hour 37 minutes
F S&P 500
5,479.00 -0.50 (-0.01%) F Dow Jones
40,851.00 -31.00 (-0.08%) F Nasdaq
18,672.50 -19.75 (-0.11%) E-mini Russell 2000 Index Futur
2,098.90 -3.40 (-0.16%) Petróleo
67.80 -0.91 (-1.32%) Oro
2,534.00 +1.30 (+0.05%)
Blackstone Inc. (BX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 138.73 | 140.78 | 138.46 | 139.77 | 139.77 | 2,133,200 |
| 06 sept 2024 | 138.61 | 140.10 | 135.63 | 137.12 | 137.12 | 2,577,900 |
| 05 sept 2024 | 138.67 | 140.89 | 137.73 | 138.27 | 138.27 | 2,234,600 |
| 04 sept 2024 | 137.65 | 138.97 | 136.59 | 137.85 | 137.85 | 1,703,600 |
| 03 sept 2024 | 141.43 | 141.95 | 136.98 | 138.14 | 138.14 | 2,339,700 |
| 30 ago 2024 | 141.34 | 142.69 | 138.62 | 142.36 | 142.36 | 3,421,600 |
| 29 ago 2024 | 140.53 | 141.54 | 139.72 | 140.58 | 140.58 | 2,744,900 |
| 28 ago 2024 | 140.79 | 142.06 | 139.27 | 140.08 | 140.08 | 2,548,600 |
| 27 ago 2024 | 140.67 | 142.33 | 140.57 | 141.25 | 141.25 | 3,870,800 |
| 26 ago 2024 | 140.35 | 142.25 | 139.82 | 141.96 | 141.96 | 3,795,200 |
| 23 ago 2024 | 135.92 | 140.69 | 135.72 | 139.28 | 139.28 | 4,886,900 |
| 22 ago 2024 | 134.74 | 135.50 | 133.52 | 134.79 | 134.79 | 1,795,500 |
| 21 ago 2024 | 133.27 | 135.00 | 131.73 | 134.75 | 134.75 | 1,945,200 |
| 20 ago 2024 | 134.85 | 135.30 | 132.71 | 132.98 | 132.98 | 1,811,400 |
| 19 ago 2024 | 134.00 | 135.00 | 133.51 | 134.65 | 134.65 | 2,146,200 |
| 16 ago 2024 | 136.23 | 137.00 | 133.24 | 134.28 | 134.28 | 3,727,400 |
| 15 ago 2024 | 137.86 | 138.25 | 135.55 | 136.27 | 136.27 | 3,508,900 |
| 14 ago 2024 | 133.68 | 136.50 | 133.37 | 136.16 | 136.16 | 2,970,100 |
| 13 ago 2024 | 130.68 | 133.70 | 130.11 | 133.35 | 133.35 | 3,219,300 |
| 12 ago 2024 | 131.03 | 132.24 | 128.18 | 129.28 | 129.28 | 3,100,400 |
| 09 ago 2024 | 130.56 | 131.87 | 129.10 | 130.93 | 130.93 | 1,416,000 |
| 08 ago 2024 | 129.19 | 131.18 | 127.96 | 130.65 | 130.65 | 1,975,300 |
| 07 ago 2024 | 133.62 | 133.84 | 127.34 | 127.59 | 127.59 | 2,970,500 |
| 06 ago 2024 | 129.89 | 132.82 | 128.82 | 130.31 | 130.31 | 3,288,900 |
| 05 ago 2024 | 126.85 | 132.19 | 124.45 | 129.51 | 129.51 | 6,374,300 |
| 02 ago 2024 | 134.32 | 135.20 | 131.08 | 133.05 | 133.05 | 4,695,700 |
| 01 ago 2024 | 141.92 | 142.23 | 135.64 | 137.03 | 137.03 | 4,044,800 |
| 31 jul 2024 | 142.76 | 144.36 | 140.93 | 142.15 | 142.15 | 3,617,800 |
| 30 jul 2024 | 141.73 | 142.86 | 139.92 | 141.34 | 141.34 | 2,831,400 |
| 29 jul 2024 | 141.00 | 141.57 | 139.46 | 140.98 | 140.98 | 2,325,800 |
| 29 jul 2024 | 0.82 Dividendo | |||||
| 26 jul 2024 | 142.40 | 142.90 | 140.21 | 142.00 | 141.18 | 3,262,800 |
| 25 jul 2024 | 137.71 | 143.06 | 136.15 | 140.02 | 139.21 | 4,412,700 |
| 24 jul 2024 | 142.50 | 143.10 | 137.48 | 137.63 | 136.84 | 4,497,500 |
| 23 jul 2024 | 142.05 | 145.16 | 142.04 | 143.62 | 142.79 | 4,640,000 |
| 22 jul 2024 | 140.00 | 141.83 | 138.73 | 141.18 | 140.36 | 4,004,200 |
| 19 jul 2024 | 138.29 | 142.04 | 136.68 | 138.59 | 137.79 | 7,353,600 |
| 18 jul 2024 | 132.25 | 140.43 | 131.82 | 136.41 | 135.62 | 7,386,200 |
| 17 jul 2024 | 135.47 | 136.86 | 133.62 | 134.85 | 134.07 | 5,851,800 |
| 16 jul 2024 | 133.45 | 137.36 | 133.11 | 137.01 | 136.22 | 6,351,500 |
| 15 jul 2024 | 129.75 | 133.17 | 129.54 | 132.37 | 131.61 | 4,505,300 |
| 12 jul 2024 | 127.04 | 129.86 | 126.88 | 129.32 | 128.57 | 3,390,900 |
| 11 jul 2024 | 126.50 | 127.93 | 125.52 | 126.61 | 125.88 | 3,406,000 |
| 10 jul 2024 | 121.79 | 124.37 | 121.31 | 124.26 | 123.54 | 1,976,400 |
| 09 jul 2024 | 120.54 | 122.25 | 119.75 | 121.28 | 120.58 | 2,495,400 |
| 08 jul 2024 | 122.29 | 122.91 | 120.50 | 120.77 | 120.07 | 2,270,500 |
| 05 jul 2024 | 123.48 | 123.48 | 121.75 | 122.72 | 122.01 | 1,957,400 |
| 03 jul 2024 | 123.21 | 124.00 | 122.23 | 123.40 | 122.69 | 2,102,500 |
| 02 jul 2024 | 121.79 | 123.52 | 121.52 | 123.21 | 122.50 | 2,292,900 |
| 01 jul 2024 | 124.39 | 125.58 | 121.41 | 122.23 | 121.52 | 3,568,600 |
| 28 jun 2024 | 124.40 | 126.55 | 123.41 | 123.80 | 123.09 | 4,058,700 |
| 27 jun 2024 | 123.50 | 124.39 | 122.87 | 124.12 | 123.40 | 2,084,100 |
| 26 jun 2024 | 123.62 | 125.14 | 123.20 | 124.16 | 123.44 | 2,121,000 |
| 25 jun 2024 | 124.19 | 124.80 | 123.43 | 124.42 | 123.70 | 1,861,100 |
| 24 jun 2024 | 124.17 | 126.45 | 124.02 | 125.26 | 124.54 | 2,289,400 |
| 21 jun 2024 | 124.75 | 124.78 | 123.15 | 124.12 | 123.40 | 5,209,800 |
| 20 jun 2024 | 122.50 | 125.08 | 122.42 | 124.68 | 123.96 | 2,629,900 |
| 18 jun 2024 | 122.33 | 123.09 | 121.72 | 122.90 | 122.19 | 2,244,700 |
| 17 jun 2024 | 121.00 | 122.63 | 120.58 | 122.16 | 121.45 | 1,756,800 |
| 14 jun 2024 | 121.10 | 121.57 | 120.16 | 121.25 | 120.55 | 1,685,500 |
| 13 jun 2024 | 123.15 | 123.59 | 121.48 | 122.21 | 121.50 | 2,015,900 |
| 12 jun 2024 | 123.43 | 126.00 | 122.80 | 123.43 | 122.72 | 3,755,000 |
| 11 jun 2024 | 119.59 | 119.59 | 117.35 | 119.01 | 118.32 | 2,613,400 |
| 10 jun 2024 | 117.35 | 119.97 | 117.08 | 119.70 | 119.01 | 2,385,100 |
| 07 jun 2024 | 117.46 | 119.08 | 116.00 | 117.62 | 116.94 | 3,200,900 |
| 06 jun 2024 | 121.46 | 122.49 | 119.01 | 119.17 | 118.48 | 3,380,300 |
| 05 jun 2024 | 119.83 | 121.79 | 119.10 | 121.71 | 121.01 | 2,800,100 |
| 04 jun 2024 | 118.14 | 119.81 | 117.89 | 119.08 | 118.39 | 2,022,600 |
| 03 jun 2024 | 121.31 | 121.35 | 116.70 | 119.21 | 118.52 | 4,056,900 |
| 31 may 2024 | 119.77 | 121.21 | 117.85 | 120.50 | 119.80 | 3,636,400 |
| 30 may 2024 | 116.11 | 119.46 | 116.06 | 119.33 | 118.64 | 2,680,200 |
| 29 may 2024 | 119.00 | 119.54 | 115.98 | 116.13 | 115.46 | 4,754,300 |
| 28 may 2024 | 123.81 | 124.14 | 120.55 | 121.21 | 120.51 | 2,927,100 |
| 24 may 2024 | 123.20 | 124.12 | 122.82 | 123.64 | 122.93 | 1,815,000 |
| 23 may 2024 | 127.75 | 128.00 | 122.60 | 123.11 | 122.40 | 3,498,300 |
| 22 may 2024 | 128.00 | 128.37 | 125.65 | 126.68 | 125.95 | 2,617,500 |
| 21 may 2024 | 125.75 | 128.04 | 125.02 | 127.71 | 126.97 | 2,960,500 |
| 20 may 2024 | 125.01 | 126.12 | 124.62 | 125.67 | 124.94 | 3,081,900 |
| 17 may 2024 | 128.60 | 128.62 | 124.53 | 125.67 | 124.94 | 3,954,100 |
| 16 may 2024 | 130.50 | 130.84 | 127.77 | 127.88 | 127.14 | 4,167,700 |
| 15 may 2024 | 127.34 | 131.34 | 126.53 | 131.31 | 130.55 | 4,480,200 |
| 14 may 2024 | 122.69 | 126.14 | 122.69 | 125.97 | 125.24 | 2,828,900 |
| 13 may 2024 | 124.83 | 124.83 | 122.04 | 122.13 | 121.42 | 1,826,100 |
| 10 may 2024 | 124.33 | 124.33 | 120.00 | 124.04 | 123.32 | 2,517,800 |
| 09 may 2024 | 119.56 | 123.48 | 118.81 | 123.03 | 122.32 | 5,938,500 |
| 08 may 2024 | 120.15 | 120.50 | 118.69 | 119.80 | 119.11 | 2,919,600 |
| 07 may 2024 | 121.00 | 123.09 | 120.36 | 121.50 | 120.80 | 3,233,900 |
| 06 may 2024 | 119.19 | 121.73 | 118.67 | 121.21 | 120.51 | 3,421,900 |
| 03 may 2024 | 121.50 | 123.11 | 117.75 | 117.99 | 117.31 | 4,437,500 |
| 02 may 2024 | 118.63 | 119.89 | 116.39 | 118.99 | 118.30 | 3,653,000 |
| 01 may 2024 | 116.54 | 120.55 | 115.82 | 117.49 | 116.81 | 4,141,900 |
| 30 abr 2024 | 119.12 | 120.11 | 116.48 | 116.61 | 115.94 | 4,329,200 |
| 29 abr 2024 | 123.05 | 123.86 | 120.12 | 120.62 | 119.92 | 2,291,600 |
| 26 abr 2024 | 122.91 | 123.39 | 122.01 | 122.49 | 121.78 | 2,962,700 |
| 26 abr 2024 | 0.83 Dividendo | |||||
| 25 abr 2024 | 121.92 | 123.71 | 119.37 | 123.36 | 121.82 | 3,620,700 |
| 24 abr 2024 | 123.95 | 124.81 | 122.56 | 123.78 | 122.24 | 2,021,500 |
| 23 abr 2024 | 122.60 | 125.62 | 122.32 | 124.31 | 122.76 | 3,379,200 |
| 22 abr 2024 | 119.55 | 123.00 | 117.76 | 122.09 | 120.57 | 3,290,800 |
| 19 abr 2024 | 120.15 | 121.79 | 118.06 | 118.40 | 116.92 | 3,988,500 |
| *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.