BX - The Blackstone Group Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may. 202053,6054,0153,1453,9553,953.064.000
21 may. 202053,9754,2752,9153,6153,613.417.400
20 may. 202054,0054,5053,5454,2654,263.487.400
19 may. 202053,4055,1952,8652,8652,863.690.000
18 may. 202053,0053,9752,6053,5753,574.491.300
15 may. 202050,1551,4149,5951,0751,073.422.200
14 may. 202049,0650,6947,8050,6050,605.316.000
13 may. 202052,1552,3849,2150,1250,125.878.200
12 may. 202053,5054,0352,4652,4752,475.022.000
11 may. 202052,5053,3352,0853,1653,165.511.800
08 may. 202053,1253,4052,5652,8752,873.788.200
07 may. 202052,1053,3152,0052,7952,794.840.700
06 may. 202051,0051,5450,3451,1951,197.279.500
05 may. 202050,2551,6550,1050,6650,663.753.000
04 may. 202048,8049,7948,4749,4549,454.106.300
01 may. 202050,3050,8449,6650,4250,423.921.300
01 may. 20200.39 Dividendo
30 abr. 202053,1854,0251,4352,2451,854.710.700
29 abr. 202052,5355,1152,4854,1253,726.621.000
28 abr. 202052,5053,3450,9151,4051,024.277.800
27 abr. 202048,9251,5648,8451,3951,015.761.800
24 abr. 202049,4649,4647,7548,4348,074.757.900
23 abr. 202047,2249,7746,5748,4348,076.846.900
22 abr. 202046,6747,2546,1146,3345,983.355.800
21 abr. 202045,8446,5445,0545,5045,166.509.000
20 abr. 202048,5848,9047,4048,1847,825.052.500
17 abr. 202049,4550,2647,7350,0149,648.384.400
16 abr. 202046,1948,1545,5147,9647,605.456.600
15 abr. 202046,4547,2645,1545,5045,168.482.300
14 abr. 202049,1250,3047,9447,9647,607.166.500
13 abr. 202049,1549,4845,3947,5847,226.844.100
09 abr. 202049,0151,5948,5049,1748,809.419.900
08 abr. 202046,4948,6445,9146,9746,625.547.400
07 abr. 202050,0052,6945,4445,6345,298.906.500
06 abr. 202043,6946,8943,6146,5746,229.093.400
03 abr. 202041,2542,1941,0441,7441,437.238.200
02 abr. 202040,4142,6539,2541,1940,887.443.300
01 abr. 202042,5442,6840,4540,8040,509.616.800
31 mar. 202046,9047,1544,1545,5745,237.005.600
30 mar. 202046,0647,7544,2647,2846,935.128.800
27 mar. 202045,4747,9944,3246,0945,757.467.800
26 mar. 202043,9549,3543,7648,0047,6412.233.000
25 mar. 202040,5346,7039,5042,8242,5012.177.000
24 mar. 202039,0041,8438,2039,9239,6210.436.200
23 mar. 202036,0737,1933,2536,0435,7712.461.600
20 mar. 202042,0642,3836,1037,6737,3910.999.100
19 mar. 202038,8242,0036,1241,9941,6810.469.000
18 mar. 202037,5040,8133,0040,7640,4616.652.000
17 mar. 202040,7242,3535,5641,4441,1318.713.600
16 mar. 202038,0042,5637,8040,5340,2314.338.600
13 mar. 202043,9446,9340,3146,7246,3711.798.000
12 mar. 202040,1344,4537,4640,0639,7617.469.200
11 mar. 202048,5449,9846,1547,3547,007.451.600
10 mar. 202049,8650,7747,7050,6450,267.672.600
09 mar. 202047,5450,3646,9546,9846,6311.938.100
06 mar. 202055,1355,4652,6854,0653,6610.219.300
05 mar. 202057,3458,4356,7657,7957,365.009.500
04 mar. 202057,4258,3556,1058,1057,674.747.500
03 mar. 202056,1858,0454,6756,0955,676.414.800
02 mar. 202054,5056,7453,6956,0355,618.285.200
28 feb. 202049,7254,0549,0553,8453,4412.955.900
27 feb. 202054,2055,6652,5253,2952,8910.451.400
26 feb. 202056,0257,6855,9756,0055,585.732.500
25 feb. 202059,0959,2356,0056,4756,056.361.900
24 feb. 202058,3759,6355,7058,5658,127.372.000
21 feb. 202062,0162,1860,9861,2560,794.198.400
20 feb. 202062,7563,1961,1462,4561,983.363.100
19 feb. 202062,4163,4362,3162,7662,293.394.500
18 feb. 202062,9163,4761,9261,9761,514.544.400
14 feb. 202063,0763,3062,5062,9562,482.821.900
13 feb. 202062,8063,5662,5162,9462,473.845.900
12 feb. 202064,0864,4162,8062,8562,384.537.900
11 feb. 202064,4764,9764,2364,4163,933.082.800
10 feb. 202062,5264,1462,4964,1163,633.379.700
07 feb. 202063,1063,8661,9362,7662,294.359.700
07 feb. 20200.61 Dividendo
06 feb. 202063,7664,2862,9364,2163,132.877.300
05 feb. 202063,8464,3963,0263,7362,653.266.400
04 feb. 202061,3363,7061,2863,2762,204.175.600
03 feb. 202061,6061,7360,5260,5259,503.201.500
31 ene. 202061,0061,1359,6261,0760,046.128.600
30 ene. 202062,4863,5060,0061,1160,088.556.100
29 ene. 202062,1663,1461,9562,6561,594.279.200
28 ene. 202061,3862,3361,1561,6260,583.725.900
27 ene. 202059,8461,6659,3761,1960,163.727.000
24 ene. 202064,1064,1861,6762,2161,167.476.500
23 ene. 202062,8763,7762,6063,7362,654.800.700
22 ene. 202061,3863,1461,3562,8761,814.678.000
21 ene. 202060,5061,7760,1661,1760,144.923.500
17 ene. 202060,7761,3960,3960,7659,734.276.500
16 ene. 202058,7160,1958,6860,1559,135.922.200
15 ene. 202057,6758,6957,6258,2357,253.557.500
14 ene. 202058,5658,8458,0158,1157,132.611.300
13 ene. 202057,8858,6957,3858,4357,443.273.900
10 ene. 202058,0258,1957,4957,7256,744.975.400
09 ene. 202057,1558,4056,8957,8556,874.385.500
08 ene. 202055,9057,0055,8856,7455,782.913.300
07 ene. 202055,9356,3155,7955,9054,962.668.500
06 ene. 202055,2155,9355,0455,9054,962.503.700
03 ene. 202055,2356,0654,9356,0055,052.411.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines