U.S. markets closed

Blackstone Inc. (BX)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
121.25-0.96 (-0.79%)
Al cierre: 04:00PM EDT
121.02 -0.23 (-0.19%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024121.10121.57120.16121.25121.251,685,100
13 jun 2024123.15123.59121.48122.21122.212,015,900
12 jun 2024123.43126.00122.80123.43123.433,755,000
11 jun 2024119.59119.59117.35119.01119.012,613,400
10 jun 2024117.35119.97117.08119.70119.702,385,100
07 jun 2024117.46119.08116.00117.62117.623,200,900
06 jun 2024121.46122.49119.01119.17119.173,380,300
05 jun 2024119.83121.79119.10121.71121.712,800,100
04 jun 2024118.14119.81117.89119.08119.082,022,600
03 jun 2024121.31121.35116.70119.21119.214,056,900
31 may 2024119.77121.21117.85120.50120.503,636,400
30 may 2024116.11119.46116.06119.33119.332,680,200
29 may 2024119.00119.54115.98116.13116.134,754,300
28 may 2024123.81124.14120.55121.21121.212,927,100
24 may 2024123.20124.12122.82123.64123.641,815,000
23 may 2024127.75128.00122.60123.11123.113,498,300
22 may 2024128.00128.37125.65126.68126.682,617,500
21 may 2024125.75128.04125.02127.71127.712,960,500
20 may 2024125.01126.12124.62125.67125.673,081,900
17 may 2024128.60128.62124.53125.67125.673,954,100
16 may 2024130.50130.84127.77127.88127.884,167,700
15 may 2024127.34131.34126.53131.31131.314,480,200
14 may 2024122.69126.14122.69125.97125.972,828,900
13 may 2024124.83124.83122.04122.13122.131,826,100
10 may 2024124.33124.33120.00124.04124.042,517,800
09 may 2024119.56123.48118.81123.03123.035,938,500
08 may 2024120.15120.50118.69119.80119.802,919,600
07 may 2024121.00123.09120.36121.50121.503,233,900
06 may 2024119.19121.73118.67121.21121.213,421,900
03 may 2024121.50123.11117.75117.99117.994,437,500
02 may 2024118.63119.89116.39118.99118.993,653,000
01 may 2024116.54120.55115.82117.49117.494,141,900
30 abr 2024119.12120.11116.48116.61116.614,329,200
29 abr 2024123.05123.86120.12120.62120.622,291,600
26 abr 2024122.91123.39122.01122.49122.492,962,700
26 abr 20240.83 Dividendo
25 abr 2024121.92123.71119.37123.36122.533,620,700
24 abr 2024123.95124.81122.56123.78122.952,021,500
23 abr 2024122.60125.62122.32124.31123.473,379,200
22 abr 2024119.55123.00117.76122.09121.273,290,800
19 abr 2024120.15121.79118.06118.40117.603,988,500
18 abr 2024121.13123.45119.06120.32119.515,701,700
17 abr 2024123.28124.61121.94123.19122.365,150,900
16 abr 2024120.63122.86119.69121.88121.063,540,100
15 abr 2024124.82125.50119.94121.17120.353,350,700
12 abr 2024125.70125.99122.67123.47122.644,002,800
11 abr 2024126.50128.19124.63126.87126.023,429,000
10 abr 2024128.06128.57125.71126.08125.233,339,700
09 abr 2024130.00132.09128.50132.00131.113,258,400
08 abr 2024127.49129.93126.83129.32128.452,422,400
05 abr 2024126.00128.40125.36127.58126.721,906,700
04 abr 2024128.00129.15125.66126.01125.162,445,100
03 abr 2024125.63127.33125.36126.57125.722,101,700
02 abr 2024128.05128.13124.67126.31125.463,620,900
01 abr 2024131.80132.00130.85131.03130.152,478,100
28 mar 2024131.01131.75130.42131.37130.493,132,500
27 mar 2024129.51130.98128.92130.89130.012,146,400
26 mar 2024129.75130.00127.64127.88127.021,993,000
25 mar 2024128.00129.29127.91128.84127.971,792,600
22 mar 2024131.05131.30127.79127.86127.002,072,600
21 mar 2024128.90133.56128.71131.66130.774,003,400
20 mar 2024123.71128.48123.37127.76126.903,151,200
19 mar 2024122.66124.12121.50123.98123.153,459,200
18 mar 2024125.84126.68123.16123.43122.603,163,200
15 mar 2024123.17125.29123.17124.97124.1322,840,100
14 mar 2024126.00127.29123.22124.80123.965,851,200
13 mar 2024124.00126.41123.47126.10125.253,584,200
12 mar 2024124.87125.49123.05123.68122.852,888,500
11 mar 2024126.20126.20124.04124.57123.732,958,900
08 mar 2024125.33127.73125.33125.99125.143,150,700
07 mar 2024125.00125.51123.30124.80123.962,913,800
06 mar 2024126.65127.45122.19123.30122.473,355,600
05 mar 2024126.27126.70124.12124.82123.983,856,300
04 mar 2024125.68127.81124.07126.60125.755,822,500
01 mar 2024127.82129.24126.47128.09127.233,673,400
29 feb 2024127.61128.37126.21127.82126.963,861,500
28 feb 2024126.17127.27125.62126.32125.471,986,600
27 feb 2024126.12126.92125.50126.75125.902,968,400
26 feb 2024125.12126.43124.84125.28124.442,623,800
23 feb 2024127.96128.37124.75125.11124.273,380,400
22 feb 2024128.31129.60126.75127.29126.433,162,400
21 feb 2024125.91126.37125.10126.19125.342,454,600
20 feb 2024126.72127.11125.60126.33125.482,982,300
16 feb 2024128.89129.76127.78127.89127.033,578,300
15 feb 2024129.47130.73128.92130.25129.373,542,400
14 feb 2024126.62128.30125.96127.95127.093,302,800
13 feb 2024126.19126.34122.02124.95124.116,448,100
12 feb 2024127.32131.29127.10130.08129.203,981,900
09 feb 2024128.10128.65125.99127.68126.823,181,400
08 feb 2024125.75128.54125.00127.84126.983,436,000
07 feb 2024124.47126.58123.87126.09125.242,731,300
06 feb 2024121.64123.66121.10123.56122.733,066,100
05 feb 2024123.00123.24119.93121.25120.433,604,900
02 feb 2024122.27124.93120.56124.36123.523,320,400
02 feb 20240.94 Dividendo
01 feb 2024125.03125.80121.25124.30122.535,190,200
31 ene 2024125.95127.29124.33124.45122.683,154,600
30 ene 2024127.47128.24126.01127.20125.392,495,700
29 ene 2024124.77127.89124.57127.83126.014,298,900
26 ene 2024123.85125.54123.25124.57122.803,715,600
*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...