U.S. markets closed

Blackstone Inc. (BX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
123.47-3.40 (-2.68%)
Al cierre: 04:00PM EDT
123.47 0.00 (0.00%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 2024125.70125.99122.67123.47123.474,002,800
11 abr 2024126.50128.19124.63126.87126.873,429,000
10 abr 2024128.06128.57125.71126.08126.083,339,700
09 abr 2024130.00132.09128.50132.00132.003,258,400
08 abr 2024127.49129.93126.83129.32129.322,422,400
05 abr 2024126.00128.40125.36127.58127.581,906,700
04 abr 2024128.00129.15125.66126.01126.012,445,100
03 abr 2024125.63127.33125.36126.57126.572,101,700
02 abr 2024128.05128.13124.67126.31126.313,620,900
01 abr 2024131.80132.00130.85131.03131.032,478,100
28 mar 2024131.01131.75130.42131.37131.373,132,500
27 mar 2024129.51130.98128.92130.89130.892,146,400
26 mar 2024129.75130.00127.64127.88127.881,993,000
25 mar 2024128.00129.29127.91128.84128.841,792,600
22 mar 2024131.05131.30127.79127.86127.862,072,600
21 mar 2024128.90133.56128.71131.66131.664,003,400
20 mar 2024123.71128.48123.37127.76127.763,151,200
19 mar 2024122.66124.12121.50123.98123.983,459,200
18 mar 2024125.84126.68123.16123.43123.433,163,200
15 mar 2024123.17125.29123.17124.97124.9722,840,100
14 mar 2024126.00127.29123.22124.80124.805,851,200
13 mar 2024124.00126.41123.47126.10126.103,584,200
12 mar 2024124.87125.49123.05123.68123.682,888,500
11 mar 2024126.20126.20124.04124.57124.572,958,900
08 mar 2024125.33127.73125.33125.99125.993,150,700
07 mar 2024125.00125.51123.30124.80124.802,913,800
06 mar 2024126.65127.45122.19123.30123.303,355,600
05 mar 2024126.27126.70124.12124.82124.823,856,300
04 mar 2024125.68127.81124.07126.60126.605,822,500
01 mar 2024127.82129.24126.47128.09128.093,673,400
29 feb 2024127.61128.37126.21127.82127.823,861,500
28 feb 2024126.17127.27125.62126.32126.321,986,600
27 feb 2024126.12126.92125.50126.75126.752,968,400
26 feb 2024125.12126.43124.84125.28125.282,623,800
23 feb 2024127.96128.37124.75125.11125.113,380,400
22 feb 2024128.31129.60126.75127.29127.293,162,400
21 feb 2024125.91126.37125.10126.19126.192,454,600
20 feb 2024126.72127.11125.60126.33126.332,982,300
16 feb 2024128.89129.76127.78127.89127.893,578,300
15 feb 2024129.47130.73128.92130.25130.253,542,400
14 feb 2024126.62128.30125.96127.95127.953,302,800
13 feb 2024126.19126.34122.02124.95124.956,448,100
12 feb 2024127.32131.29127.10130.08130.083,981,900
09 feb 2024128.10128.65125.99127.68127.683,181,400
08 feb 2024125.75128.54125.00127.84127.843,436,000
07 feb 2024124.47126.58123.87126.09126.092,731,300
06 feb 2024121.64123.66121.10123.56123.563,066,100
05 feb 2024123.00123.24119.93121.25121.253,604,900
02 feb 2024122.27124.93120.56124.36124.363,320,400
02 feb 20240.94 Dividendo
01 feb 2024125.03125.80121.25124.30123.365,190,200
31 ene 2024125.95127.29124.33124.45123.513,154,600
30 ene 2024127.47128.24126.01127.20126.242,495,700
29 ene 2024124.77127.89124.57127.83126.864,298,900
26 ene 2024123.85125.54123.25124.57123.633,715,600
25 ene 2024125.09125.21119.91123.49122.566,069,800
24 ene 2024120.91121.09119.18120.63119.723,753,500
23 ene 2024121.09121.63118.35118.98118.082,637,400
22 ene 2024119.60122.22119.60120.97120.062,973,100
19 ene 2024117.42119.25116.33119.08118.184,079,300
18 ene 2024117.81118.21115.63117.09116.202,334,800
17 ene 2024115.90117.16114.88116.98116.103,286,500
16 ene 2024118.36118.79116.61118.25117.363,007,900
12 ene 2024120.48121.30118.48119.34118.442,044,800
11 ene 2024120.78121.48118.57119.92119.013,875,100
10 ene 2024120.83122.05120.05121.53120.614,049,300
09 ene 2024120.54121.71119.62121.00120.085,883,400
08 ene 2024122.58122.93121.22122.34121.414,273,200
05 ene 2024121.50123.88120.98122.21121.292,747,600
04 ene 2024122.25124.19121.60122.90121.973,215,700
03 ene 2024125.05125.45121.58122.35121.425,391,000
02 ene 2024129.20129.75126.77128.27127.304,500,900
29 dic 2023132.87133.24130.28130.92129.932,049,000
28 dic 2023132.50133.53132.04133.13132.122,087,900
27 dic 2023131.07133.43130.58132.61131.613,561,200
26 dic 2023130.67132.01130.34131.37130.382,485,000
22 dic 2023129.74132.08129.24130.69129.703,342,400
21 dic 2023127.40129.21126.75129.14128.163,810,900
20 dic 2023127.83129.54125.95126.10125.155,627,300
19 dic 2023125.56129.31125.04128.29127.325,025,500
18 dic 2023129.50129.74125.89125.96125.014,605,500
15 dic 2023127.69130.41127.04129.37128.397,990,000
14 dic 2023121.00128.66120.67128.47127.507,687,300
13 dic 2023113.20119.99112.44119.75118.844,983,600
12 dic 2023113.12113.24112.09113.21112.352,392,200
11 dic 2023112.65113.27112.33112.99112.143,566,800
08 dic 2023113.25114.63111.70112.57111.723,436,300
07 dic 2023112.53114.48112.11113.86113.002,651,700
06 dic 2023116.00117.29111.05112.11111.266,180,000
05 dic 2023115.12116.02114.57115.28114.412,710,100
04 dic 2023112.75115.77112.56115.54114.674,724,500
01 dic 2023112.50114.43112.20114.28113.423,938,200
30 nov 2023111.26112.52110.77112.37111.524,248,600
29 nov 2023108.90112.67108.60111.37110.534,454,000
28 nov 2023106.75107.92106.00107.64106.832,295,100
27 nov 2023106.53107.11105.51106.75105.942,422,100
24 nov 2023106.70107.05106.05107.00106.19975,200
22 nov 2023106.94107.45106.04106.78105.971,906,200
21 nov 2023106.00106.82105.47105.78104.982,208,400
20 nov 2023104.67106.83104.39106.45105.642,780,800
*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...