Mercados españoles cerrados

BlackRock, Inc. (BLK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
866,92-9,72 (-1,11%)
Al cierre: 04:00PM EDT
864,50 -2,42 (-0,28%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
07 sept 2023 - 07 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 2024878,14884,76861,11866,92866,92748.900
05 sept 2024889,70889,70873,14876,64876,64426.000
04 sept 2024880,33890,70879,18886,49886,49356.600
03 sept 2024899,07900,00881,01886,43886,43433.500
30 ago 2024898,29903,46889,96901,81901,81478.200
29 ago 2024888,66898,66884,78894,87894,87417.900
28 ago 2024886,44895,44883,71888,66888,66441.200
27 ago 2024883,50888,00878,70886,13886,13300.400
26 ago 2024882,76889,00878,78883,14883,14413.800
23 ago 2024869,50884,66867,03882,84882,84416.300
22 ago 2024863,09868,74858,98865,24865,24327.400
21 ago 2024861,88864,92853,76863,09863,09453.700
20 ago 2024869,45871,99859,73860,97860,97348.700
19 ago 2024873,59877,02866,31870,21870,21456.000
16 ago 2024872,25874,87868,70872,49872,49395.200
15 ago 2024864,52875,83863,03872,06872,06520.800
14 ago 2024856,03859,62851,38857,52857,52325.100
13 ago 2024844,48856,21843,70854,59854,59385.800
12 ago 2024854,14857,00835,45838,27838,27510.300
09 ago 2024853,42862,21849,80856,21856,21290.400
08 ago 2024846,20855,79843,62854,83854,83381.500
07 ago 2024852,26856,40838,47839,84839,84750.900
06 ago 2024834,52852,23829,50840,96840,96525.100
05 ago 2024824,69848,92813,18830,76830,761.328.800
02 ago 2024855,00858,20839,29846,02846,02479.800
01 ago 2024880,00884,67860,32865,35865,35586.500
31 jul 2024875,32885,10871,90876,50876,50656.800
30 jul 2024868,13873,89865,18872,59872,59539.600
29 jul 2024858,00865,17852,37862,15862,15612.700
26 jul 2024841,97857,65841,10856,20856,20555.800
25 jul 2024824,96848,58822,43836,54836,54587.500
24 jul 2024844,08846,24826,11827,65827,65660.300
23 jul 2024841,81850,99839,02844,69844,69701.500
22 jul 2024836,55845,50835,04843,24843,24573.200
19 jul 2024833,67833,67825,06830,70830,701.036.200
18 jul 2024835,17851,88828,79829,00829,00718.000
17 jul 2024846,31848,62835,89841,09841,09692.000
16 jul 2024824,50845,53820,95843,94843,94744.600
15 jul 2024829,98836,21818,44822,96822,96888.100
12 jul 2024829,39837,54825,40827,97827,97677.100
11 jul 2024817,97825,93815,81824,87824,87634.100
10 jul 2024801,76812,29801,76812,00812,00519.000
09 jul 2024793,51803,39791,52802,28802,28629.500
08 jul 2024790,60793,28785,76790,19790,19529.600
05 jul 2024791,14791,18782,90790,60790,60341.400
03 jul 2024789,13790,63786,00789,12789,12250.800
02 jul 2024782,67789,66782,67789,13789,13367.300
01 jul 2024790,83794,10777,63782,27782,27543.500
28 jun 2024784,49792,33781,20787,32787,32769.500
27 jun 2024784,65787,05780,34781,13781,13428.400
26 jun 2024789,28791,12784,52787,45787,45529.000
25 jun 2024794,46795,26788,58794,39794,39394.000
24 jun 2024788,58806,47788,58798,95798,95528.700
21 jun 2024783,72791,15779,89787,60787,60873.000
20 jun 2024782,02784,05777,52782,83782,83496.800
18 jun 2024778,94784,12777,02783,65783,65479.700
17 jun 2024767,21783,94766,05781,08781,08541.600
14 jun 2024764,50769,97759,99769,33769,33376.800
13 jun 2024766,96772,75758,20769,71769,71462.500
12 jun 2024769,35782,56766,09770,11770,11833.200
11 jun 2024762,01763,37752,30757,63757,63499.000
10 jun 2024766,74768,86760,25766,17766,17588.900
07 jun 2024767,69774,01763,21768,69768,69468.100
07 jun 20245.1 Dividendo
06 jun 2024787,69787,69776,53778,53773,43406.300
05 jun 2024788,75789,08779,44788,88783,71539.800
04 jun 2024777,37786,87774,62785,29780,15666.400
03 jun 2024779,49779,70768,72777,37772,28571.000
31 may 2024763,06774,29762,08772,03766,971.616.000
30 may 2024754,96762,41753,83761,86756,87650.000
29 may 2024763,29765,93756,33756,58751,62574.900
28 may 2024781,90783,64765,48771,41766,36636.200
24 may 2024787,38789,39780,92781,90776,78429.000
23 may 2024798,44798,44781,81784,55779,41538.300
22 may 2024803,54808,87795,55799,61794,37391.600
21 may 2024804,62806,67800,23804,93799,66461.800
20 may 2024808,98812,81804,20805,19799,92366.300
17 may 2024810,43813,45806,31812,22806,90394.400
16 may 2024811,39815,00807,66807,71802,42486.300
15 may 2024809,12818,18807,68815,70810,36667.300
14 may 2024792,52803,31792,17802,96797,70492.200
13 may 2024799,00800,49789,81790,33785,15416.800
10 may 2024792,53799,23792,08796,67791,45607.100
09 may 2024777,90791,51777,90789,13783,96654.800
08 may 2024778,00779,25773,88778,33773,23665.700
07 may 2024780,47786,27776,68780,92775,80777.400
06 may 2024768,73775,16765,83774,64769,57450.100
03 may 2024765,70771,55762,70763,91758,91558.300
02 may 2024758,16761,06748,78757,00752,04632.500
01 may 2024755,00765,83750,92751,58746,66614.800
30 abr 2024758,04761,45753,80754,64749,70418.600
29 abr 2024763,36769,40755,85761,28756,29483.700
26 abr 2024759,77767,48757,75762,88757,88447.900
25 abr 2024754,31760,64748,02757,65752,69510.100
24 abr 2024762,80767,64759,44762,80757,80751.200
23 abr 2024763,26769,42760,94766,62761,60461.000
22 abr 2024756,75766,30750,55760,11755,13617.200
19 abr 2024751,39755,43745,55749,98745,07867.800
18 abr 2024754,74761,42746,78747,30742,40614.900
17 abr 2024753,04758,90748,08753,79748,85585.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...