Mercados españoles abiertos en 3 hrs 52 min

BlackRock, Inc. (0QZZ.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
788,37+4,10 (+0,52%)
Al cierre: 07:13PM BST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024788,21792,23781,95788,37788,37707
27 jun 2024786,82787,00781,22784,27784,27380
26 jun 2024792,70792,70784,77788,87788,87755
25 jun 2024798,00798,00788,27792,10792,10638
24 jun 2024787,60805,90787,60799,59799,5910.439
21 jun 2024785,00788,03778,58786,58786,58395
20 jun 2024783,12784,09777,51782,67782,67824
19 jun 2024------
18 jun 2024781,48783,57777,03782,00782,00798
17 jun 2024767,21779,06767,21778,12778,12303
14 jun 2024764,80770,61759,71764,82764,8216.140
13 jun 2024771,49771,49759,15770,65770,65603
12 jun 2024760,00782,61757,63773,95773,958519
11 jun 2024763,15764,99752,50756,13756,13295
10 jun 2024768,00769,27760,25766,51766,511296
07 jun 2024774,00774,48763,60770,52770,52634
07 jun 20245.1 Dividendo
06 jun 2024787,34790,00776,91776,91771,81968
05 jun 2024790,00791,59778,88786,60781,44282
04 jun 2024777,57783,89773,89783,54778,4033.270
03 jun 2024773,04780,13768,11773,89768,81539
31 may 2024763,76773,27761,64769,45764,40373
30 may 2024756,40762,41753,00760,95755,96370
29 may 2024762,74765,68757,72759,86754,87412
28 may 2024783,51783,72772,99774,18769,10739
24 may 2024787,42790,28784,00784,50779,35937
23 may 2024802,07802,07785,28786,84781,671360
22 may 2024805,97808,87797,80799,86794,61408
21 may 2024807,00808,70800,38802,94797,67449
20 may 2024809,27813,13804,68805,93800,64357
17 may 2024809,22815,49805,56810,70805,38470
16 may 2024815,00817,21808,78809,78804,46751
15 may 2024805,77818,30805,77815,60810,25424
14 may 2024794,70801,99791,66800,44795,191154
13 may 2024797,55801,76791,86792,59787,39445
10 may 2024789,13799,40789,13794,73789,5250.255
09 may 2024781,23791,65777,50788,68783,501141
08 may 2024778,53780,29773,90778,80773,691405
07 may 2024780,46786,30774,24783,63778,49918
03 may 2024761,93771,10760,00766,71761,68354
02 may 2024760,10760,15748,45753,42748,48768
01 may 2024755,00760,42752,83758,51753,53473
30 abr 2024761,28761,78753,44758,46753,4828.975
29 abr 2024764,99769,51759,09761,43756,4331.166
26 abr 2024759,51766,60757,94764,72759,70335
25 abr 2024753,49759,86746,90758,92753,941038
24 abr 2024766,62767,76759,37765,92760,89128.194
23 abr 2024763,89769,94760,84768,36763,321395
22 abr 2024750,25764,75750,25764,65759,63534
19 abr 2024750,78755,89745,22749,13744,21646
18 abr 2024756,86762,05749,31750,10745,187001
17 abr 2024755,00757,97748,20756,28751,32573
16 abr 2024763,45765,85752,85756,14751,18535
15 abr 2024765,61777,98757,00759,35754,372192
12 abr 2024787,23806,00767,03771,64766,571395
11 abr 2024783,99787,53778,02785,14779,99571
10 abr 2024795,07796,39780,42784,43779,281017
09 abr 2024805,06809,54794,21801,24795,98505
08 abr 2024803,00807,46797,26806,15800,86511
05 abr 2024795,89804,67789,86799,44794,19547
04 abr 2024824,98825,42809,88809,88804,56460
03 abr 2024832,11832,11814,96816,74811,38238
02 abr 2024830,16830,16811,00814,56809,22848
28 mar 2024832,23838,60832,23834,61829,134796
27 mar 2024820,89832,20820,89827,25821,82631
26 mar 2024817,01823,62817,00821,73816,34501
25 mar 2024822,69828,80817,89817,89812,52526
22 mar 2024840,82843,65824,21824,21818,801321
21 mar 2024830,01844,71820,95840,28834,761191
20 mar 2024803,60817,07798,45816,66811,30852
19 mar 2024798,00803,85792,48800,92795,66576
18 mar 2024807,97807,97793,48801,32796,06863
15 mar 2024803,24813,14801,59809,69804,37100.704
14 mar 2024827,50827,99800,74805,00799,7212.657
13 mar 2024829,62832,06825,21825,33819,91225
12 mar 2024829,87834,30823,21823,90818,49295
11 mar 2024835,97836,49822,15826,53821,10491
08 mar 2024835,89844,71834,04840,61835,10436
07 mar 2024835,25839,55830,33834,05828,57680
06 mar 2024828,00831,85820,83827,29821,86577
06 mar 20245.1 Dividendo
05 mar 2024834,99839,90829,40829,99819,481112
04 mar 2024817,72840,61815,97839,38828,751049
01 mar 2024809,13815,01805,06814,46804,14697
29 feb 2024809,66814,95807,05809,81799,5568.401
28 feb 2024798,00813,15796,00809,23798,982097
27 feb 2024807,73810,76798,01798,48788,36521
26 feb 2024812,10814,98804,11805,01794,81492
23 feb 2024818,00822,94812,54812,54802,25323
22 feb 2024811,01815,97808,42813,25802,95433
21 feb 2024797,73805,45794,92804,28794,09337
20 feb 2024790,13801,26788,00798,40788,291164
19 feb 2024------
16 feb 2024798,05800,21791,33797,76787,65356
15 feb 2024788,40801,43788,24799,78789,65305
14 feb 2024785,10788,70779,04783,19773,27948
13 feb 2024799,00799,00772,44772,65762,86801
12 feb 2024798,03808,38797,30807,92797,68466
09 feb 2024794,40800,47792,35800,35790,21524
08 feb 2024795,00799,00787,51794,00783,94325
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...