Mercados españoles cerrados

BlackRock Inc (BLQA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
700,70-8,90 (-1,25%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024700,70700,70700,70700,70700,7015
30 abr 2024709,60709,60709,60709,60709,60-
29 abr 2024712,70715,90712,70715,90715,9015
26 abr 2024706,50706,50706,50706,50706,50-
25 abr 2024710,90710,90710,90710,90710,90-
24 abr 2024715,90715,90715,90715,90715,90-
23 abr 2024712,20712,20712,20712,20712,20-
22 abr 2024704,20704,20704,20704,20704,20-
19 abr 2024692,00692,00692,00692,00692,00-
18 abr 2024706,20706,20706,20706,20706,20-
17 abr 2024709,90709,90709,90709,90709,901
16 abr 2024713,70713,70713,70713,70713,70-
15 abr 2024715,00715,00715,00715,00715,00-
12 abr 2024733,40733,40733,40733,40733,40-
11 abr 2024728,10728,10728,10728,10728,10-
10 abr 2024739,40739,40739,40739,40739,40-
09 abr 2024738,20738,20737,00737,00737,002
08 abr 2024734,10734,10734,10734,10734,10-
05 abr 2024732,00732,00732,00732,00732,00-
04 abr 2024750,80750,80750,80750,80750,80-
03 abr 2024754,80760,90754,80760,90760,903
02 abr 2024772,00772,00772,00772,00772,00-
28 mar 2024769,40769,40769,40769,40769,40-
27 mar 2024756,60756,60756,60756,60756,60-
26 mar 2024750,40750,40750,40750,40750,40-
25 mar 2024759,00759,00759,00759,00759,00-
22 mar 2024775,60775,60775,60775,60775,60-
21 mar 2024747,40747,40747,40747,40747,40-
20 mar 2024736,60736,60736,60736,60736,60-
19 mar 2024734,60734,60734,60734,60734,60-
18 mar 2024736,60736,60736,60736,60736,60-
15 mar 2024740,80740,80740,80740,80740,80-
14 mar 2024753,80753,80753,80753,80753,80-
13 mar 2024757,60757,60757,60757,60757,60-
12 mar 2024753,40762,00753,40762,00762,0066
11 mar 2024763,60763,60763,60763,60763,60-
08 mar 2024758,00758,00758,00758,00758,00-
07 mar 2024759,80759,80759,80759,80759,80-
06 mar 2024756,00756,00756,00756,00756,00-
06 mar 20245.1 Dividendo
05 mar 2024765,80771,80765,80771,80766,7013
04 mar 2024748,60748,60748,60748,60743,65-
01 mar 2024750,60750,60750,60750,60745,64-
29 feb 2024747,60747,60747,60747,60742,66-
28 feb 2024737,40737,40737,40737,40732,53-
27 feb 2024741,00741,00741,00741,00736,10-
26 feb 2024750,40750,40750,40750,40745,44-
23 feb 2024750,60750,60750,60750,60745,64-
22 feb 2024743,20743,20743,20743,20738,29-
21 feb 2024736,40736,40736,40736,40731,53-
20 feb 2024734,20734,20734,20734,20729,35-
19 feb 2024735,60735,60735,60735,60730,74-
16 feb 2024739,20739,20739,20739,20734,32-
15 feb 2024729,80729,80729,80729,80724,98-
14 feb 2024725,20725,20725,20725,20720,41-
13 feb 2024742,40742,40742,40742,40737,49-
12 feb 2024739,00739,00739,00739,00734,123
09 feb 2024734,20734,20734,20734,20729,35-
08 feb 2024735,80735,80735,80735,80730,94-
07 feb 2024730,80730,80730,80730,80725,97-
06 feb 2024725,00725,00725,00725,00720,21-
05 feb 2024726,60726,60726,60726,60721,80-
02 feb 2024720,60720,60720,60720,60715,84-
01 feb 2024716,00716,00716,00716,00711,27-
31 ene 2024721,40721,40721,40721,40716,63-
30 ene 2024726,40726,40726,40726,40721,60-
29 ene 2024723,20723,20723,20723,20718,42-
26 ene 2024727,00727,00727,00727,00722,20-
25 ene 2024722,40722,40722,40722,40717,63-
24 ene 2024728,60728,60728,60728,60723,79-
23 ene 2024726,20726,20726,20726,20721,40-
22 ene 2024737,60737,60737,60737,60732,73-
19 ene 2024729,20729,20729,20729,20724,38-
18 ene 2024720,80720,80720,80720,80716,04-
17 ene 2024723,40723,40723,40723,40718,62-
16 ene 2024729,40729,40729,40729,40724,58-
15 ene 2024720,20720,20720,20720,20715,44-
12 ene 2024720,20720,20720,20720,20715,44-
11 ene 2024721,40721,40721,40721,40716,63-
10 ene 2024725,00725,00725,00725,00720,21-
09 ene 2024725,80725,80725,80725,80721,00-
08 ene 2024712,40712,40712,40712,40707,69-
05 ene 2024717,20717,20717,20717,20712,46-
04 ene 2024715,80715,80715,80715,80711,07-
03 ene 2024728,20728,20728,20728,20723,39-
02 ene 2024736,00736,00736,00736,00731,14-
29 dic 2023734,80734,80734,80734,80729,94-
28 dic 2023730,40730,40730,40730,40725,57-
27 dic 2023729,40729,40729,40729,40724,58-
22 dic 2023723,00723,00723,00723,00718,22-
21 dic 2023720,80720,80720,60720,60715,843
20 dic 2023730,20730,20730,20730,20725,37-
19 dic 2023725,40725,40725,40725,40720,61-
18 dic 2023738,00738,00738,00738,00733,12-
15 dic 2023727,00727,00727,00727,00722,20-
14 dic 2023709,80709,80709,80709,80705,11-
13 dic 2023702,00702,00702,00702,00697,36-
12 dic 2023697,40697,40697,40697,40692,79-
11 dic 2023689,40689,40689,40689,40684,84-
08 dic 2023690,00690,00690,00690,00685,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...