BX - The Blackstone Group L.P.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr. 201832,5432,8331,9532,1832,185.839.000
23 abr. 201832,3232,7332,2732,3532,352.976.700
20 abr. 201832,2232,4831,9132,2332,233.440.100
19 abr. 201832,1032,8031,9432,1232,126.229.900
18 abr. 201831,5932,0531,5731,7831,786.168.500
17 abr. 201831,2632,1431,1731,4831,485.093.100
16 abr. 201830,8531,1530,8131,0531,052.037.900
13 abr. 201831,3931,4530,6830,7230,723.115.200
12 abr. 201831,0231,3330,7631,1331,132.600.900
11 abr. 201830,8131,4230,7030,9830,983.466.100
10 abr. 201831,0031,2830,9131,0631,068.355.100
09 abr. 201831,1931,2330,6630,7130,717.023.800
06 abr. 201831,0031,0530,1331,0131,019.307.000
05 abr. 201831,3631,5230,8231,3031,303.788.800
04 abr. 201830,7331,4230,3631,3031,304.794.600
03 abr. 201831,6131,7030,8931,1231,124.502.600
02 abr. 201831,7931,9830,8331,4731,4715.034.200
29 mar. 201831,6432,1931,3031,9531,953.338.300
28 mar. 201831,8032,0831,2531,5231,523.437.300
27 mar. 201832,3932,4131,4831,7731,774.640.500
26 mar. 201832,5532,6031,8632,2532,255.121.400
23 mar. 201832,4532,5031,6231,8831,888.658.600
22 mar. 201833,0033,0932,3032,4932,4914.648.300
21 mar. 201833,3133,5933,2033,2733,272.304.500
20 mar. 201833,5433,6633,1933,3933,391.996.200
19 mar. 201833,8133,8332,8333,3833,384.092.900
16 mar. 201833,7534,0433,6033,7933,791.937.600
15 mar. 201833,9434,1533,4633,6833,687.837.700
14 mar. 201834,3534,3833,8533,9833,983.262.200
13 mar. 201834,5934,6934,0034,2634,262.805.200
12 mar. 201834,1634,6534,0634,4334,4310.395.100
09 mar. 201833,6734,1033,6534,0634,064.976.400
08 mar. 201833,3133,4232,9533,4133,412.640.200
07 mar. 201833,2833,5533,0433,2133,213.435.400
06 mar. 201833,6633,7133,1033,6133,613.198.000
05 mar. 201833,0533,5733,0033,4333,432.835.500
02 mar. 201833,2233,4832,1433,3533,356.494.900
01 mar. 201834,0034,3433,0133,5733,577.373.800
28 feb. 201834,2734,4733,9234,0034,007.737.500
27 feb. 201834,4434,6334,1034,2034,204.415.200
26 feb. 201834,3434,5234,0034,4534,453.850.700
23 feb. 201834,2034,3133,9234,2634,263.356.200
22 feb. 201834,0734,1333,7334,0234,024.460.300
21 feb. 201834,2634,6233,9834,0434,044.358.000
20 feb. 201834,4134,6133,9134,1734,175.831.200
16 feb. 201834,6034,8734,3434,5134,513.445.500
15 feb. 201834,0034,8633,7634,6534,656.964.500
14 feb. 201833,2833,8033,0433,7833,785.930.000
13 feb. 201833,2533,5832,8133,5533,5512.708.700
12 feb. 201833,2533,6332,7233,2833,284.475.800
09 feb. 201833,1733,4831,6932,9532,9511.010.700
09 feb. 20180.85 Dividendo
08 feb. 201835,0335,1833,6433,9033,058.691.200
07 feb. 201834,6435,2534,5134,9534,075.240.900
06 feb. 201833,6034,7632,4234,6533,7810.017.700
05 feb. 201834,8435,3033,2634,2433,389.027.500
02 feb. 201836,0236,0334,6835,3034,418.404.900
01 feb. 201837,0537,5236,1036,3535,448.954.500
31 ene. 201836,2036,8235,9536,5535,634.932.400
30 ene. 201835,8636,1835,4936,1335,226.107.800
29 ene. 201836,6736,8435,8436,5635,645.768.300
26 ene. 201836,4537,0036,1736,7835,864.276.000
25 ene. 201836,2036,4935,7036,3535,445.898.500
24 ene. 201836,2536,3335,6836,0835,185.629.000
23 ene. 201835,0036,0234,9535,8334,934.987.700
22 ene. 201834,6435,1834,4735,0034,123.935.200
19 ene. 201834,9635,0834,4334,7033,835.052.600
18 ene. 201834,8535,0834,6834,9134,033.402.400
17 ene. 201835,0735,2634,6534,9634,085.065.100
16 ene. 201835,7836,3134,3735,0234,149.418.700
12 ene. 201835,4335,5834,9535,3934,5010.429.400
11 ene. 201834,3234,8334,2634,5333,666.183.400
10 ene. 201833,7734,5533,5034,1833,3211.147.700
09 ene. 201833,4633,9033,4633,7432,895.443.200
08 ene. 201833,0033,3432,9633,2832,453.231.200
05 ene. 201833,4433,5532,9133,0132,183.525.900
04 ene. 201833,2333,5033,1533,2632,433.939.300
03 ene. 201832,7033,3032,7033,0032,176.720.800
02 ene. 201832,3833,0632,3032,5231,705.241.100
29 dic. 201732,3932,4432,0132,0231,222.457.100
28 dic. 201732,5032,6031,9532,2731,464.501.800
27 dic. 201732,3132,5932,1632,5131,692.538.200
26 dic. 201732,7732,9132,1632,3331,522.676.600
22 dic. 201732,9633,2332,6932,7631,942.673.700
21 dic. 201732,0033,2731,9732,9032,088.411.200
20 dic. 201731,8532,0331,7531,9931,193.602.700
19 dic. 201731,8532,0731,5731,7030,912.921.600
18 dic. 201731,5531,9231,3831,8031,005.846.900
15 dic. 201731,6131,9131,3731,4130,623.317.600
14 dic. 201731,9032,0431,5831,7230,922.650.600
13 dic. 201732,0032,0431,7031,9931,193.152.700
12 dic. 201732,0932,2631,9832,0531,252.016.400
11 dic. 201732,2832,3631,8332,1731,362.381.200
08 dic. 201732,0932,2331,7132,1931,382.705.900
07 dic. 201731,7732,2531,5631,9331,132.466.600
06 dic. 201731,9532,1831,5431,7630,962.740.400
05 dic. 201732,1532,6231,9032,1431,333.249.800
04 dic. 201731,7532,5031,7232,1131,305.931.100
01 dic. 201731,6431,7930,8531,5830,793.988.600
30 nov. 201731,4231,8831,3031,7230,923.889.000
*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