Mercados españoles cerrados

BlackRock, Inc. (BLK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
833,70-1,42 (-0,17%)
Al cierre: 04:00PM EDT
833,70 0,00 (0,00%)
Después del cierre: 04:54PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024836,22838,68831,02833,70833,70526.347
27 mar 2024826,80835,51822,49835,12835,12466.500
26 mar 2024819,47823,88817,93820,20820,20374.000
25 mar 2024820,44826,99815,17816,21816,21378.100
22 mar 2024840,82842,32822,46824,83824,83615.100
21 mar 2024823,53844,64822,22842,06842,06643.300
20 mar 2024804,11819,24800,69817,89817,89451.400
19 mar 2024796,31803,87792,82802,30802,30593.900
18 mar 2024806,20806,27793,83800,25800,25634.800
15 mar 2024801,59813,80798,34802,52802,521.576.700
14 mar 2024825,00825,29800,62808,80808,80859.000
13 mar 2024829,17831,62823,21825,99825,99510.800
12 mar 2024830,12834,27822,25829,59829,59438.600
11 mar 2024835,65836,07822,27825,16825,16428.600
08 mar 2024835,85845,00833,72836,12836,12396.200
07 mar 2024837,99839,22829,63831,70831,70384.700
06 mar 2024825,85832,39820,44830,40830,40538.000
06 mar 20245.1 Dividendo
05 mar 2024832,29839,80823,37826,94821,84497.600
04 mar 2024815,97841,96815,97834,47829,32858.900
01 mar 2024811,34815,35805,21814,83809,80431.300
29 feb 2024813,40814,96807,39811,34806,34758.800
28 feb 2024798,78813,12797,32809,66804,67513.000
27 feb 2024807,33809,87795,27800,54795,60555.900
26 feb 2024810,95814,82803,35806,03801,06577.800
23 feb 2024817,06823,71812,00813,59808,57492.500
22 feb 2024811,04816,33808,08813,44808,42549.600
21 feb 2024798,81806,06795,42805,45800,48419.400
20 feb 2024789,28801,53787,57798,11793,19582.200
16 feb 2024795,09798,00791,13794,00789,10393.700
15 feb 2024788,40802,48788,40798,05793,13508.200
14 feb 2024785,10788,28779,16785,40780,56420.900
13 feb 2024785,25791,23770,00778,07773,27637.400
12 feb 2024798,33808,49797,64801,76796,82499.300
09 feb 2024794,23800,81791,77797,21792,29536.600
08 feb 2024794,06798,94787,50793,20788,31545.500
07 feb 2024790,00799,45786,53794,70789,80700.600
06 feb 2024784,93788,00778,76787,98783,12666.300
05 feb 2024782,21787,24777,15783,17778,34501.100
02 feb 2024780,65792,34777,26788,00783,14509.600
01 feb 2024776,49785,55765,63784,93780,09626.600
31 ene 2024779,47785,41772,35774,31769,53730.800
30 ene 2024782,98784,82779,07781,73776,91936.600
29 ene 2024787,31792,48781,14788,70783,84622.200
26 ene 2024791,33793,28785,49787,30782,44687.900
25 ene 2024790,92794,90787,49790,46785,59723.800
24 ene 2024797,86797,86785,19785,75780,90659.700
23 ene 2024793,27795,59788,48792,56787,67718.300
22 ene 2024806,41807,30793,51794,02789,12760.500
19 ene 2024797,75808,83794,05805,44800,47681.500
18 ene 2024794,56795,99785,06795,26790,36506.700
17 ene 2024774,37787,93768,35787,43782,57617.100
16 ene 2024803,79808,99788,66791,38786,50895.200
12 ene 2024785,00802,34782,76799,60794,67880.500
11 ene 2024796,96799,98787,08792,61787,72735.800
10 ene 2024794,89799,05787,87792,36787,47510.800
09 ene 2024792,65795,14787,14794,52789,62454.700
08 ene 2024784,43798,01782,91797,19792,27513.200
05 ene 2024782,81788,76781,46782,83778,00471.000
04 ene 2024783,26792,49782,73785,95781,10580.200
03 ene 2024792,41792,41782,33784,15779,31638.700
02 ene 2024804,15808,14795,43800,30795,36660.000
29 dic 2023812,60816,17808,64811,80806,79318.500
28 dic 2023809,88817,62809,88814,41809,39311.500
27 dic 2023809,17813,25808,63813,25808,23298.000
26 dic 2023803,44809,10803,44806,61801,64280.600
22 dic 2023801,98807,52800,15802,42797,47426.300
21 dic 2023795,00799,37791,66799,10794,17341.100
20 dic 2023797,76805,41788,84789,23784,36547.900
19 dic 2023801,07814,42798,95801,38796,44756.400
18 dic 2023812,00815,00795,80796,44791,53916.300
15 dic 2023791,90819,00789,47819,00813,952.702.600
14 dic 2023782,93807,60781,94807,13802,151.197.400
13 dic 2023759,00777,19754,81773,43768,66600.000
12 dic 2023755,00759,44752,67759,29754,61607.600
11 dic 2023745,80755,23744,32752,41747,77781.300
08 dic 2023743,15747,79742,22744,73740,14456.000
07 dic 2023745,44749,89742,60745,44740,84784.300
06 dic 2023754,52756,59742,46743,07738,49624.800
06 dic 20235 Dividendo
05 dic 2023755,62755,62748,18754,30744,68860.700
04 dic 2023751,84757,92749,50756,43746,78767.900
01 dic 2023750,00761,38748,66756,35746,70746.700
30 nov 2023748,16751,89744,69751,23741,65961.300
29 nov 2023742,28751,27742,28747,30737,77750.000
28 nov 2023725,86738,83725,86736,76727,36610.200
27 nov 2023727,20732,05724,54730,68721,36868.100
24 nov 2023726,72730,74726,64730,10720,79279.600
22 nov 2023727,00730,28725,98727,14717,87498.100
21 nov 2023719,80726,60718,73724,64715,40642.900
20 nov 2023714,39721,66712,11720,92711,72668.300
17 nov 2023719,84720,84713,65716,86707,72715.600
16 nov 2023709,34715,10708,75714,90705,78558.900
15 nov 2023698,17711,32697,70708,84699,80747.400
14 nov 2023673,00699,07673,00697,35688,461.011.000
13 nov 2023660,82664,37658,14661,45653,01356.400
10 nov 2023656,58665,45653,88665,00656,52522.700
09 nov 2023656,73660,60650,63651,82643,51437.100
08 nov 2023648,43655,66648,43654,95646,60482.200
07 nov 2023652,82653,50646,91648,59640,32440.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...