Blackstone Inc. (BX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

110.37

-0.81

(-0.73%)

A partir del 12:55PM EDT. Mercado abierto.

Periodo de tiempo:

25 sept 2022 - 25 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 sept 2023	111.00	111.26	109.26	110.37	110.37	1,773,604
22 sept 2023	111.55	112.20	110.42	111.18	111.18	3,506,100
21 sept 2023	113.00	113.31	110.61	111.13	111.13	5,835,800
20 sept 2023	115.57	116.78	113.65	114.22	114.22	5,846,500
19 sept 2023	114.12	115.52	113.58	115.12	115.12	5,627,400
18 sept 2023	113.55	115.22	113.02	114.37	114.37	8,648,200
15 sept 2023	113.89	115.19	112.90	113.79	113.79	117,349,100
14 sept 2023	113.88	113.90	112.06	112.71	112.71	6,855,300
13 sept 2023	112.93	113.73	112.02	112.75	112.75	6,834,900
12 sept 2023	113.42	114.24	112.47	112.54	112.54	5,232,600
11 sept 2023	113.02	114.96	112.94	113.50	113.50	7,250,300
08 sept 2023	109.79	112.83	109.66	112.67	112.67	11,234,900
07 sept 2023	106.76	110.29	106.34	109.39	109.39	10,221,200
06 sept 2023	107.19	108.88	107.07	107.90	107.90	7,986,500
05 sept 2023	108.40	109.06	107.44	108.24	108.24	17,225,500
01 sept 2023	107.20	107.36	104.17	104.49	104.49	4,552,400
31 ago 2023	105.50	107.04	105.23	106.37	106.37	3,984,800
30 ago 2023	104.44	105.28	103.62	104.89	104.89	2,919,300
29 ago 2023	100.80	104.60	100.80	104.30	104.30	3,323,600
28 ago 2023	100.37	101.57	100.21	100.88	100.88	2,251,600
25 ago 2023	99.45	100.15	98.30	99.66	99.66	1,742,800
24 ago 2023	100.00	101.06	98.56	99.02	99.02	2,135,900
23 ago 2023	98.67	99.88	98.01	99.70	99.70	1,796,600
22 ago 2023	99.20	99.34	97.94	98.26	98.26	1,972,600
21 ago 2023	99.25	99.87	98.36	98.79	98.79	2,283,000
18 ago 2023	95.70	99.12	95.18	98.72	98.72	3,063,600
17 ago 2023	97.11	97.89	96.18	96.80	96.80	1,649,800
16 ago 2023	97.24	98.08	96.83	96.90	96.90	2,108,100
15 ago 2023	96.98	97.83	96.50	97.47	97.47	2,015,400
14 ago 2023	98.10	99.04	97.25	98.04	98.04	4,290,600
11 ago 2023	98.62	100.12	98.15	98.37	98.37	3,713,000
10 ago 2023	101.05	102.36	99.40	100.20	100.20	4,317,600
09 ago 2023	103.41	103.55	99.97	100.09	100.09	4,689,800
08 ago 2023	102.53	104.26	101.67	103.77	103.77	2,632,000
07 ago 2023	103.19	104.18	103.00	103.93	103.93	2,093,300
04 ago 2023	103.18	104.48	102.23	102.73	102.73	2,972,100
03 ago 2023	101.87	102.96	100.94	102.61	102.61	4,667,200
02 ago 2023	103.80	104.47	102.54	102.89	102.89	3,613,700
01 ago 2023	104.40	106.58	104.11	106.08	106.08	4,241,900
31 jul 2023	104.98	105.28	104.06	104.79	104.79	2,631,400
28 jul 2023	103.48	105.59	103.45	105.05	105.05	3,679,400
28 jul 2023	0.79 Dividendo
27 jul 2023	105.41	106.60	103.16	103.28	102.49	3,388,300
26 jul 2023	103.95	105.37	102.86	104.71	103.91	3,588,500
25 jul 2023	105.00	105.73	104.34	104.40	103.60	2,228,600
24 jul 2023	105.26	106.33	104.25	105.13	104.33	3,026,100
21 jul 2023	107.28	107.69	104.38	104.89	104.09	4,490,800
20 jul 2023	104.80	108.48	104.55	107.51	106.69	6,547,900
19 jul 2023	105.24	108.77	105.19	108.17	107.34	6,390,100
18 jul 2023	103.98	107.44	103.80	106.88	106.06	6,504,400
17 jul 2023	104.64	106.84	103.48	104.39	103.59	6,714,700
14 jul 2023	103.50	104.86	103.24	104.03	103.23	7,979,900
13 jul 2023	99.19	102.76	99.11	102.74	101.95	5,279,700
12 jul 2023	99.60	100.44	97.87	98.18	97.43	5,033,300
11 jul 2023	93.80	98.86	93.55	98.47	97.72	7,890,200
10 jul 2023	91.57	93.97	91.57	93.37	92.66	1,984,500
07 jul 2023	91.21	92.88	91.13	91.91	91.21	1,922,400
06 jul 2023	91.29	92.13	89.47	92.02	91.32	3,347,700
05 jul 2023	93.99	94.13	92.40	92.91	92.20	2,519,000
03 jul 2023	93.21	95.33	93.08	94.76	94.04	1,975,500
30 jun 2023	93.22	94.15	92.96	92.97	92.26	3,532,800
29 jun 2023	91.54	92.95	91.29	92.81	92.10	2,761,300
28 jun 2023	90.94	91.51	90.18	91.29	90.59	2,200,000
27 jun 2023	89.83	92.03	88.78	91.33	90.63	3,022,500
26 jun 2023	87.59	91.37	87.59	88.78	88.10	2,064,800
23 jun 2023	88.03	88.95	87.70	87.84	87.17	2,865,600
22 jun 2023	88.64	89.42	87.40	89.14	88.46	2,344,400
21 jun 2023	90.36	90.54	89.09	89.13	88.45	2,163,500
20 jun 2023	90.22	90.90	89.10	90.62	89.93	2,859,400
16 jun 2023	92.77	92.80	91.01	91.13	90.43	5,653,100
15 jun 2023	90.00	93.17	89.98	92.65	91.94	3,218,300
14 jun 2023	91.00	92.01	89.54	90.29	89.60	3,023,700
13 jun 2023	90.11	91.88	89.68	90.67	89.98	3,032,700
12 jun 2023	88.68	89.99	87.83	89.89	89.20	2,896,300
09 jun 2023	88.85	89.43	87.61	88.19	87.52	2,548,400
08 jun 2023	86.98	88.80	86.17	88.66	87.98	2,963,500
07 jun 2023	87.90	88.33	86.88	87.30	86.63	2,876,400
06 jun 2023	85.53	87.75	85.10	87.40	86.73	3,778,100
05 jun 2023	85.16	86.69	83.43	85.52	84.87	5,631,300
02 jun 2023	88.75	91.09	88.45	89.00	88.32	8,032,600
01 jun 2023	86.07	87.98	84.11	87.14	86.47	4,653,800
31 may 2023	85.88	86.51	82.54	85.64	84.98	13,707,800
30 may 2023	86.58	86.93	85.07	86.40	85.74	3,666,400
26 may 2023	83.30	86.06	82.88	85.70	85.04	3,153,900
25 may 2023	83.70	84.19	81.94	83.53	82.89	2,717,900
24 may 2023	82.91	83.58	81.06	83.16	82.52	2,593,100
23 may 2023	84.58	85.81	83.33	83.73	83.09	2,788,800
22 may 2023	82.46	85.34	82.20	85.01	84.36	3,183,800
19 may 2023	84.12	84.38	81.66	83.08	82.44	3,150,100
18 may 2023	83.54	83.98	82.22	83.21	82.57	3,055,900
17 may 2023	81.00	84.64	80.82	83.72	83.08	3,569,000
16 may 2023	83.01	83.21	80.28	80.40	79.79	3,545,300
15 may 2023	82.59	83.47	81.90	83.13	82.49	2,010,400
12 may 2023	83.57	84.15	82.22	82.86	82.23	2,598,400
11 may 2023	82.14	83.31	81.47	83.28	82.64	3,102,800
10 may 2023	83.15	84.07	81.08	82.58	81.95	2,879,200
09 may 2023	80.31	82.76	80.05	81.63	81.01	3,400,500
08 may 2023	82.62	83.06	81.14	81.17	80.55	3,139,100
05 may 2023	82.00	83.24	81.12	82.16	81.53	3,865,200
04 may 2023	82.00	82.18	79.92	80.71	80.09	5,669,200
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...

S&P 5004,325.78+5.72(+0.13%)

Dow Jones33,935.47-28.37(-0.08%)

Nasdaq13,232.35+20.54(+0.16%)

Russell 20001,786.87+10.37(+0.58%)

Petróleo90.15+0.12(+0.13%)

Oro1,935.60-10.00(-0.51%)

Blackstone Inc. (BX)

S&P 500
4,325.78
+5.72(+0.13%)

Dow Jones
33,935.47
-28.37(-0.08%)

Nasdaq
13,232.35
+20.54(+0.16%)

Russell 2000
1,786.87
+10.37(+0.58%)

Petróleo
90.15
+0.12(+0.13%)

Oro
1,935.60
-10.00(-0.51%)