BX - The Blackstone Group Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 202049,0151,5948,5049,1749,179.418.700
08 abr. 202046,4948,6445,9146,9746,975.547.400
07 abr. 202050,0052,6945,4445,6345,638.906.500
06 abr. 202043,6946,8943,6146,5746,579.093.400
03 abr. 202041,2542,1941,0441,7441,747.238.200
02 abr. 202040,4142,6539,2541,1941,197.443.300
01 abr. 202042,5442,6840,4540,8040,809.616.800
31 mar. 202046,9047,1544,1545,5745,577.005.600
30 mar. 202046,0647,7544,2647,2847,285.128.800
27 mar. 202045,4747,9944,3246,0946,097.467.800
26 mar. 202043,9549,3543,7648,0048,0012.233.000
25 mar. 202040,5346,7039,5042,8242,8212.177.000
24 mar. 202039,0041,8438,2039,9239,9210.436.200
23 mar. 202036,0737,1933,2536,0436,0412.461.600
20 mar. 202042,0642,3836,1037,6737,6710.999.100
19 mar. 202038,8242,0036,1241,9941,9910.469.000
18 mar. 202037,5040,8133,0040,7640,7616.652.000
17 mar. 202040,7242,3535,5641,4441,4418.713.600
16 mar. 202038,0042,5637,8040,5340,5314.338.600
13 mar. 202043,9446,9340,3146,7246,7211.798.000
12 mar. 202040,1344,4537,4640,0640,0617.469.200
11 mar. 202048,5449,9846,1547,3547,357.451.600
10 mar. 202049,8650,7747,7050,6450,647.672.600
09 mar. 202047,5450,3646,9546,9846,9811.938.100
06 mar. 202055,1355,4652,6854,0654,0610.219.300
05 mar. 202057,3458,4356,7657,7957,795.009.500
04 mar. 202057,4258,3556,1058,1058,104.747.500
03 mar. 202056,1858,0454,6756,0956,096.414.800
02 mar. 202054,5056,7453,6956,0356,038.285.200
28 feb. 202049,7254,0549,0553,8453,8412.955.900
27 feb. 202054,2055,6652,5253,2953,2910.451.400
26 feb. 202056,0257,6855,9756,0056,005.732.500
25 feb. 202059,0959,2356,0056,4756,476.361.900
24 feb. 202058,3759,6355,7058,5658,567.372.000
21 feb. 202062,0162,1860,9861,2561,254.198.400
20 feb. 202062,7563,1961,1462,4562,453.363.100
19 feb. 202062,4163,4362,3162,7662,763.394.500
18 feb. 202062,9163,4761,9261,9761,974.544.400
14 feb. 202063,0763,3062,5062,9562,952.821.900
13 feb. 202062,8063,5662,5162,9462,943.845.900
12 feb. 202064,0864,4162,8062,8562,854.537.900
11 feb. 202064,4764,9764,2364,4164,413.082.800
10 feb. 202062,5264,1462,4964,1164,113.379.700
07 feb. 202063,1063,8661,9362,7662,764.359.700
07 feb. 20200.61 Dividendo
06 feb. 202063,7664,2862,9364,2163,602.877.300
05 feb. 202063,8464,3963,0263,7363,123.266.400
04 feb. 202061,3363,7061,2863,2762,674.175.600
03 feb. 202061,6061,7360,5260,5259,953.201.500
31 ene. 202061,0061,1359,6261,0760,496.128.600
30 ene. 202062,4863,5060,0061,1160,538.556.100
29 ene. 202062,1663,1461,9562,6562,054.279.200
28 ene. 202061,3862,3361,1561,6261,033.725.900
27 ene. 202059,8461,6659,3761,1960,613.727.000
24 ene. 202064,1064,1861,6762,2161,627.476.500
23 ene. 202062,8763,7762,6063,7363,124.800.700
22 ene. 202061,3863,1461,3562,8762,274.678.000
21 ene. 202060,5061,7760,1661,1760,594.923.500
17 ene. 202060,7761,3960,3960,7660,184.276.500
16 ene. 202058,7160,1958,6860,1559,585.922.200
15 ene. 202057,6758,6957,6258,2357,683.557.500
14 ene. 202058,5658,8458,0158,1157,562.611.300
13 ene. 202057,8858,6957,3858,4357,873.273.900
10 ene. 202058,0258,1957,4957,7257,174.975.400
09 ene. 202057,1558,4056,8957,8557,304.385.500
08 ene. 202055,9057,0055,8856,7456,202.913.300
07 ene. 202055,9356,3155,7955,9055,372.668.500
06 ene. 202055,2155,9355,0455,9055,372.503.700
03 ene. 202055,2356,0654,9356,0055,472.411.100
02 ene. 202056,2056,4655,5655,8055,273.372.700
31 dic. 201956,0056,3055,6355,9455,411.641.900
30 dic. 201956,1756,2055,4756,0055,471.923.100
27 dic. 201956,4056,6956,0456,1455,611.731.600
26 dic. 201955,4656,4255,4056,3055,772.150.700
24 dic. 201955,2555,5955,0855,4054,871.238.100
23 dic. 201955,8856,1755,2655,2954,762.387.700
20 dic. 201955,6655,9755,0855,8055,273.898.300
19 dic. 201954,6055,7654,5155,7555,224.067.000
18 dic. 201954,4954,8354,1754,6254,103.390.600
17 dic. 201954,7254,7754,0754,5854,063.521.200
16 dic. 201953,9554,8153,8254,5354,013.568.800
13 dic. 201954,0054,3953,5253,6353,122.680.200
12 dic. 201954,9755,2154,0354,1753,663.567.200
11 dic. 201954,5055,0054,3254,9254,402.453.900
10 dic. 201954,2454,7754,0954,4153,893.971.100
09 dic. 201954,2354,7753,9554,1453,633.922.100
06 dic. 201954,0054,4853,9253,9253,412.834.900
05 dic. 201953,4653,9353,2553,5253,013.923.000
04 dic. 201953,1053,4852,9253,1052,602.701.800
03 dic. 201952,3553,1151,7853,0052,504.150.300
02 dic. 201954,4154,4452,7252,9052,405.671.400
29 nov. 201954,0554,5854,0054,2253,701.951.500
27 nov. 201953,3554,3653,0554,2453,725.284.500
26 nov. 201953,0053,4752,5453,3652,8531.373.200
25 nov. 201951,3052,4951,1652,4751,974.636.000
22 nov. 201951,7052,0750,9751,2650,774.101.500
21 nov. 201951,5652,2051,5251,6651,173.087.500
20 nov. 201951,7952,1451,4451,6251,133.959.500
19 nov. 201952,3952,6751,6451,9751,483.897.100
18 nov. 201952,5053,1052,2452,3651,863.380.700
*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