U.S. markets closed

(BX)

. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 202386.9388.2886.2187.8487.843,537,900
30 mar 202386.0487.0384.7585.7585.753,645,500
29 mar 202385.0085.5283.7685.1885.182,743,200
28 mar 202384.2384.8182.3583.6683.663,021,500
27 mar 202386.0086.0182.8584.1984.193,793,200
24 mar 202382.0784.0280.7983.9483.945,206,400
23 mar 202385.0487.4183.2684.4584.454,767,600
22 mar 202386.8887.7783.7483.9883.984,297,400
21 mar 202384.5787.0484.3486.8886.884,269,100
20 mar 202384.6085.0181.2082.5482.546,972,100
17 mar 202387.9888.6682.8184.8984.8933,987,200
16 mar 202385.5089.2285.2387.2687.266,025,200
15 mar 202384.4687.2283.4886.6786.677,441,000
14 mar 202386.8187.9985.2286.2186.219,053,100
13 mar 202377.3984.3176.1983.4883.4812,797,800
10 mar 202383.9985.1379.1380.2280.2213,965,100
09 mar 202390.6791.6984.7284.9984.997,183,300
08 mar 202389.9091.9189.8091.5191.512,224,600
07 mar 202391.0691.7589.3789.4789.473,298,700
06 mar 202391.0092.5890.5091.5291.523,156,100
03 mar 202389.5791.2787.3591.2291.223,716,300
02 mar 202387.6089.5286.6289.0689.064,109,000
01 mar 202390.8091.5689.5489.7889.783,143,600
28 feb 202390.1291.5289.4190.8090.802,755,700
27 feb 202390.7691.2289.3589.9389.932,388,700
24 feb 202389.4289.4587.8089.0689.063,455,800
23 feb 202391.8992.3989.4791.0291.023,008,700
22 feb 202390.6191.8289.7290.9090.902,566,000
21 feb 202391.5092.1090.0490.7390.733,132,600
17 feb 202393.4594.0491.9393.5293.524,751,100
16 feb 202394.6695.9792.9294.4494.442,767,500
15 feb 202396.0097.5095.7896.6396.633,884,400
14 feb 202394.9097.9694.6496.7796.773,909,800
13 feb 202393.2496.5693.2496.4496.444,705,100
10 feb 202390.5293.1689.8393.1393.133,119,600
09 feb 202395.2195.9690.9291.8791.874,294,300
08 feb 202395.7197.0994.5194.6294.622,390,200
07 feb 202395.2297.7094.4496.7196.712,684,100
06 feb 202395.5595.8393.8395.7295.723,886,700
03 feb 202395.81100.0295.2197.1397.134,966,000
03 feb 20230.91 Dividendo
02 feb 202399.75102.0499.30100.0399.128,783,200
01 feb 202394.8598.2892.9397.2196.336,406,500
31 ene 202394.2796.0594.1295.9695.092,676,000
30 ene 202394.5396.9694.5394.9094.045,402,400
27 ene 202393.6096.2092.9595.8694.994,799,800
26 ene 202390.3993.8490.1393.8192.966,988,700
25 ene 202386.6189.0285.5988.8688.053,663,600
24 ene 202389.0090.2487.2688.2287.424,567,100
23 ene 202385.4088.3585.4087.8387.035,309,200
20 ene 202381.7285.0380.9085.0184.244,188,500
19 ene 202382.1582.6280.0880.5279.795,603,600
18 ene 202386.2387.6783.9383.9983.234,980,300
17 ene 202385.2386.6185.0185.8885.102,937,100
13 ene 202383.7685.8583.3585.0484.273,684,400
12 ene 202383.7885.0682.2685.0684.294,607,800
11 ene 202382.6883.4181.5783.0782.315,295,400
10 ene 202380.0181.3679.7280.5379.803,490,500
09 ene 202380.4381.8879.6380.5879.854,242,900
06 ene 202377.5879.7776.3279.2278.504,854,300
05 ene 202377.1677.7676.2276.5975.893,821,100
04 ene 202377.1978.3275.8578.0177.304,175,700
03 ene 202376.8077.9774.0476.1375.449,366,800
30 dic 202273.5874.7573.0774.1973.523,908,400
29 dic 202272.6574.7972.5974.7574.073,148,800
28 dic 202273.4474.3471.7272.1671.503,885,800
27 dic 202274.6575.3173.3473.6873.012,773,000
23 dic 202274.3375.9773.8474.9174.232,977,100
22 dic 202274.5074.9673.0174.3473.663,546,100
21 dic 202274.1075.8773.8875.8475.154,386,200
20 dic 202272.6574.4972.2473.0972.436,076,000
19 dic 202274.9375.8372.8473.4872.814,880,600
16 dic 202276.5477.1073.7675.3974.7013,108,300
15 dic 202279.3080.4276.9577.4076.706,910,200
14 dic 202282.9984.3579.8880.6079.875,051,700
13 dic 202287.5788.1581.4583.4482.6812,645,000
12 dic 202277.6682.5077.3082.4781.727,352,500
09 dic 202278.5879.9078.0378.4877.774,589,000
08 dic 202278.2180.4078.0379.0578.337,577,900
07 dic 202278.0079.4077.1577.6476.939,357,600
06 dic 202281.8182.4078.6378.7378.0111,687,800
05 dic 202283.3284.9580.5781.9781.228,933,600
02 dic 202281.9085.4680.4485.1684.3913,587,600
01 dic 202287.9188.5282.4085.0484.2715,508,100
30 nov 202288.7091.5386.3191.5390.706,910,900
29 nov 202288.5089.0887.5488.2187.413,420,800
28 nov 202288.2589.9987.7088.1087.303,608,700
25 nov 202288.2790.3788.0490.0089.181,452,100
23 nov 202287.5789.7086.3488.5287.714,510,700
22 nov 202286.1288.4485.1087.8087.006,872,200
21 nov 202290.0691.6889.2589.8589.032,953,300
18 nov 202292.0392.7889.9791.6890.853,176,000
17 nov 202292.4292.4289.4590.5189.695,243,100
16 nov 202296.9997.2492.8494.0493.184,457,500
15 nov 2022105.41107.4196.2197.6196.727,166,200
14 nov 2022106.45107.34101.41101.41100.495,384,400
11 nov 2022103.80109.99103.67108.77107.788,565,500
10 nov 202295.90103.5895.90103.52102.589,664,700
09 nov 202291.6892.5589.7189.9989.172,461,300
08 nov 202292.2794.2190.8792.9592.102,988,900
*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...