Mercados españoles cerrados

Black Stone Minerals, L.P. (BSM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,61-0,13 (-0,83%)
Al cierre: 04:00PM EDT
15,61 -0,02 (-0,13%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202415,7715,7715,6015,6115,61525.100
20 jun 202415,5715,8015,5315,7415,74485.600
18 jun 202415,6915,7515,6415,6615,66137.000
17 jun 202415,6715,6715,5315,6115,61212.200
14 jun 202415,8315,8915,5315,5315,53403.700
13 jun 202416,1416,1415,7315,7915,79307.300
12 jun 202416,2816,2816,0916,1916,19291.500
11 jun 202416,1316,2715,9116,2516,25283.900
10 jun 202415,8716,3015,8716,2016,20362.300
07 jun 202416,0216,0215,8315,8915,89197.600
06 jun 202415,8816,0715,8316,0416,04191.000
05 jun 202415,9015,9015,7915,8715,87205.600
04 jun 202415,7815,8215,5115,7915,79407.900
03 jun 202416,0116,0115,6715,8415,84368.100
31 may 202415,8016,1115,7716,1116,111.203.400
30 may 202415,9615,9615,7915,8515,85397.900
29 may 202416,0216,0215,7415,8515,85318.800
28 may 202415,6616,2315,5016,1216,12829.600
24 may 202415,8815,9715,6015,6815,68499.300
23 may 202416,0816,1615,8115,8215,82358.600
22 may 202416,0816,1715,8616,0716,07393.700
21 may 202416,1616,2216,0616,0616,06332.800
20 may 202416,2516,3116,1216,2316,23313.200
17 may 202416,0616,3815,9816,2316,23599.100
16 may 202415,9016,1815,8715,9415,94549.200
15 may 202415,7616,0415,6915,8915,89490.300
14 may 202415,6215,9015,6215,7115,71542.000
13 may 202415,9816,0015,5915,6315,63514.400
10 may 202416,3016,3515,9716,0216,02353.600
09 may 202416,1716,4816,1716,3116,31490.500
09 may 20240.375 Dividendo
08 may 202416,6616,9216,5716,6116,24823.700
07 may 202416,2516,8116,2316,5916,221.010.900
06 may 202416,3916,7016,3816,7016,32759.200
03 may 202416,1716,4316,1316,3916,02639.400
02 may 202416,0116,2115,9216,2015,83346.700
01 may 202415,9716,0215,7715,9215,56303.700
30 abr 202416,2316,2315,9215,9515,59405.700
29 abr 202416,1016,2316,0316,2215,85239.000
26 abr 202416,0616,1715,9216,1015,74599.100
25 abr 202415,8016,1115,7716,0915,73382.300
24 abr 202415,7915,9315,7115,8415,48438.000
23 abr 202415,7015,9715,6915,7515,39566.200
22 abr 202415,5315,6915,4015,6315,28592.700
19 abr 202415,3615,7715,3615,5215,17602.900
18 abr 202415,1415,4815,0415,3615,011.340.300
17 abr 202415,5415,7815,5315,7215,37491.400
16 abr 202415,6515,7015,5015,5315,18328.000
15 abr 202416,0716,1615,7215,7315,37353.800
12 abr 202416,3516,4416,0016,0615,70325.400
11 abr 202416,5016,6116,1516,2415,87363.400
10 abr 202416,6416,6716,4016,4916,12298.900
09 abr 202416,4416,6416,4116,6416,26284.700
08 abr 202416,6416,7016,5116,5116,14322.700
05 abr 202416,5916,6616,5716,6616,28282.600
04 abr 202416,6416,6616,5316,5916,22576.900
03 abr 202416,4916,6316,4516,6216,24304.400
02 abr 202416,0916,4916,0816,4916,12898.400
01 abr 202415,9816,1015,8816,0915,73513.500
28 mar 202415,8816,0015,8115,9815,62461.800
27 mar 202415,7515,8415,7515,8415,48220.900
26 mar 202415,9015,9315,6915,7015,35249.200
25 mar 202415,6915,9415,6815,9015,54359.200
22 mar 202415,7015,7215,6015,6915,34208.600
21 mar 202415,7515,7915,6715,7215,37295.700
20 mar 202415,7215,7815,6715,7115,36417.400
19 mar 202415,5515,8615,5015,7715,41510.700
18 mar 202415,5315,6815,4415,6415,29434.100
15 mar 202415,4715,5815,4215,5315,18583.000
14 mar 202415,3115,5015,3115,4715,12341.200
13 mar 202415,2415,4815,2415,3114,96320.900
12 mar 202415,4415,5315,2015,2014,86786.600
11 mar 202415,5115,6115,4315,5915,24300.100
08 mar 202415,5515,6815,5115,5815,23290.200
07 mar 202415,4815,6715,4515,5515,20404.900
06 mar 202415,5015,5215,3015,4415,09309.400
05 mar 202415,1515,4715,1315,3915,04510.500
04 mar 202415,0715,1914,9315,1614,82628.800
01 mar 202415,3515,3515,0515,0714,73650.500
29 feb 202415,5715,5815,1915,2314,89569.700
28 feb 202415,5115,6315,4815,5315,18626.300
27 feb 202415,4115,5915,3315,5015,15594.900
26 feb 202415,3715,5015,2615,4715,12675.500
23 feb 202415,4315,4515,3015,4015,05459.500
22 feb 202415,2615,4815,2015,4215,07586.000
21 feb 202414,9015,3614,8815,2214,88634.500
20 feb 202415,2015,3414,8914,9114,571.038.800
16 feb 202415,3015,4115,1815,2114,87679.300
15 feb 202415,3815,5915,3115,3314,98763.600
15 feb 20240.475 Dividendo
14 feb 202415,8115,9815,7715,8815,06597.000
13 feb 202415,7315,8515,6215,7914,97599.700
12 feb 202415,7115,9715,2615,7914,971.451.000
09 feb 202416,0716,1515,8815,9815,151.221.000
08 feb 202416,0016,1315,9316,0215,19582.600
07 feb 202416,0616,0915,9415,9515,12455.800
06 feb 202415,9416,0815,9016,0215,19323.100
05 feb 202416,0216,1515,6915,9615,13924.200
02 feb 202416,2516,3516,1616,1815,34398.400
01 feb 202416,4116,5616,2416,2415,40530.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...