U.S. markets closed

Blackstone Inc. (BX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
104.24+1.02 (+0.99%)
Al cierre: 04:02PM EDT
104.16 -0.08 (-0.08%)
Fuera de horario: 07:49PM EDT
Periodo de tiempo:
04 oct 2022 - 04 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 2023103.49104.64102.41104.24104.243,330,800
03 oct 2023105.86106.23102.44103.22103.224,536,700
02 oct 2023106.62108.11106.25107.16107.162,827,000
29 sept 2023109.11109.78106.79107.14107.145,117,300
28 sept 2023106.00109.34105.74108.23108.233,957,600
27 sept 2023106.30107.26105.07106.55106.554,350,200
26 sept 2023109.46109.86105.35105.94105.945,611,100
25 sept 2023111.00111.26109.26110.30110.304,804,200
22 sept 2023111.55112.20110.42111.18111.183,506,100
21 sept 2023113.00113.31110.61111.13111.135,835,800
20 sept 2023115.57116.78113.65114.22114.225,846,500
19 sept 2023114.12115.52113.58115.12115.125,627,400
18 sept 2023113.55115.22113.02114.37114.378,648,200
15 sept 2023113.89115.19112.90113.79113.79117,349,100
14 sept 2023113.88113.90112.06112.71112.716,855,300
13 sept 2023112.93113.73112.02112.75112.756,834,900
12 sept 2023113.42114.24112.47112.54112.545,232,600
11 sept 2023113.02114.96112.94113.50113.507,250,300
08 sept 2023109.79112.83109.66112.67112.6711,234,900
07 sept 2023106.76110.29106.34109.39109.3910,221,200
06 sept 2023107.19108.88107.07107.90107.907,986,500
05 sept 2023108.40109.06107.44108.24108.2417,225,500
01 sept 2023107.20107.36104.17104.49104.494,552,400
31 ago 2023105.50107.04105.23106.37106.373,984,800
30 ago 2023104.44105.28103.62104.89104.892,919,300
29 ago 2023100.80104.60100.80104.30104.303,323,600
28 ago 2023100.37101.57100.21100.88100.882,251,600
25 ago 202399.45100.1598.3099.6699.661,742,800
24 ago 2023100.00101.0698.5699.0299.022,135,900
23 ago 202398.6799.8898.0199.7099.701,796,600
22 ago 202399.2099.3497.9498.2698.261,972,600
21 ago 202399.2599.8798.3698.7998.792,283,000
18 ago 202395.7099.1295.1898.7298.723,063,600
17 ago 202397.1197.8996.1896.8096.801,649,800
16 ago 202397.2498.0896.8396.9096.902,108,100
15 ago 202396.9897.8396.5097.4797.472,015,400
14 ago 202398.1099.0497.2598.0498.044,290,600
11 ago 202398.62100.1298.1598.3798.373,713,000
10 ago 2023101.05102.3699.40100.20100.204,317,600
09 ago 2023103.41103.5599.97100.09100.094,689,800
08 ago 2023102.53104.26101.67103.77103.772,632,000
07 ago 2023103.19104.18103.00103.93103.932,093,300
04 ago 2023103.18104.48102.23102.73102.732,972,100
03 ago 2023101.87102.96100.94102.61102.614,667,200
02 ago 2023103.80104.47102.54102.89102.893,613,700
01 ago 2023104.40106.58104.11106.08106.084,241,900
31 jul 2023104.98105.28104.06104.79104.792,631,400
28 jul 2023103.48105.59103.45105.05105.053,679,400
28 jul 20230.79 Dividendo
27 jul 2023105.41106.60103.16103.28102.493,388,300
26 jul 2023103.95105.37102.86104.71103.913,588,500
25 jul 2023105.00105.73104.34104.40103.602,228,600
24 jul 2023105.26106.33104.25105.13104.333,026,100
21 jul 2023107.28107.69104.38104.89104.094,490,800
20 jul 2023104.80108.48104.55107.51106.696,547,900
19 jul 2023105.24108.77105.19108.17107.346,390,100
18 jul 2023103.98107.44103.80106.88106.066,504,400
17 jul 2023104.64106.84103.48104.39103.596,714,700
14 jul 2023103.50104.86103.24104.03103.237,979,900
13 jul 202399.19102.7699.11102.74101.955,279,700
12 jul 202399.60100.4497.8798.1897.435,033,300
11 jul 202393.8098.8693.5598.4797.727,890,200
10 jul 202391.5793.9791.5793.3792.661,984,500
07 jul 202391.2192.8891.1391.9191.211,922,400
06 jul 202391.2992.1389.4792.0291.323,347,700
05 jul 202393.9994.1392.4092.9192.202,519,000
03 jul 202393.2195.3393.0894.7694.041,975,500
30 jun 202393.2294.1592.9692.9792.263,532,800
29 jun 202391.5492.9591.2992.8192.102,761,300
28 jun 202390.9491.5190.1891.2990.592,200,000
27 jun 202389.8392.0388.7891.3390.633,022,500
26 jun 202387.5991.3787.5988.7888.102,064,800
23 jun 202388.0388.9587.7087.8487.172,865,600
22 jun 202388.6489.4287.4089.1488.462,344,400
21 jun 202390.3690.5489.0989.1388.452,163,500
20 jun 202390.2290.9089.1090.6289.932,859,400
16 jun 202392.7792.8091.0191.1390.435,653,100
15 jun 202390.0093.1789.9892.6591.943,218,300
14 jun 202391.0092.0189.5490.2989.603,023,700
13 jun 202390.1191.8889.6890.6789.983,032,700
12 jun 202388.6889.9987.8389.8989.202,896,300
09 jun 202388.8589.4387.6188.1987.522,548,400
08 jun 202386.9888.8086.1788.6687.982,963,500
07 jun 202387.9088.3386.8887.3086.632,876,400
06 jun 202385.5387.7585.1087.4086.733,778,100
05 jun 202385.1686.6983.4385.5284.875,631,300
02 jun 202388.7591.0988.4589.0088.328,032,600
01 jun 202386.0787.9884.1187.1486.474,653,800
31 may 202385.8886.5182.5485.6484.9813,707,800
30 may 202386.5886.9385.0786.4085.743,666,400
26 may 202383.3086.0682.8885.7085.043,153,900
25 may 202383.7084.1981.9483.5382.892,717,900
24 may 202382.9183.5881.0683.1682.522,593,100
23 may 202384.5885.8183.3383.7383.092,788,800
22 may 202382.4685.3482.2085.0184.363,183,800
19 may 202384.1284.3881.6683.0882.443,150,100
18 may 202383.5483.9882.2283.2182.573,055,900
17 may 202381.0084.6480.8283.7283.083,569,000
16 may 202383.0183.2180.2880.4079.793,545,300
15 may 202382.5983.4781.9083.1382.492,010,400
*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...