BX - The Blackstone Group L.P.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 ene. 201835,0036,0234,9435,8335,834.944.920
22 ene. 201834,6435,1834,4735,0035,003.839.300
19 ene. 201834,9635,0834,4334,7034,705.052.600
18 ene. 201834,8535,0834,6834,9134,913.402.400
17 ene. 201835,0735,2634,6534,9634,965.065.100
16 ene. 201835,7836,3134,3735,0235,029.418.700
12 ene. 201835,4335,5834,9535,3935,3910.429.400
11 ene. 201834,3234,8334,2634,5334,536.183.400
10 ene. 201833,7734,5533,5034,1834,1811.147.700
09 ene. 201833,4633,9033,4633,7433,745.443.200
08 ene. 201833,0033,3432,9633,2833,283.231.200
05 ene. 201833,4433,5532,9133,0133,013.525.900
04 ene. 201833,2333,5033,1533,2633,263.939.300
03 ene. 201832,7033,3032,7033,0033,006.720.800
02 ene. 201832,3833,0632,3032,5232,525.241.100
29 dic. 201732,3932,4432,0132,0232,022.457.100
28 dic. 201732,5032,6031,9532,2732,274.501.800
27 dic. 201732,3132,5932,1632,5132,512.538.200
26 dic. 201732,7732,9132,1632,3332,332.676.600
22 dic. 201732,9633,2332,6932,7632,762.673.700
21 dic. 201732,0033,2731,9732,9032,908.411.200
20 dic. 201731,8532,0331,7531,9931,993.602.700
19 dic. 201731,8532,0731,5731,7031,702.921.600
18 dic. 201731,5531,9231,3831,8031,805.846.900
15 dic. 201731,6131,9131,3731,4131,413.317.600
14 dic. 201731,9032,0431,5831,7231,722.650.600
13 dic. 201732,0032,0431,7031,9931,993.152.700
12 dic. 201732,0932,2631,9832,0532,052.016.400
11 dic. 201732,2832,3631,8332,1732,172.381.200
08 dic. 201732,0932,2331,7132,1932,192.705.900
07 dic. 201731,7732,2531,5631,9331,932.466.600
06 dic. 201731,9532,1831,5431,7631,762.740.400
05 dic. 201732,1532,6231,9032,1432,143.249.800
04 dic. 201731,7532,5031,7232,1132,115.931.100
01 dic. 201731,6431,7930,8531,5831,583.988.600
30 nov. 201731,4231,8831,3031,7231,723.889.000
29 nov. 201731,4331,8431,2631,5331,534.192.600
28 nov. 201731,3431,6931,1431,4931,492.661.000
27 nov. 201731,5731,6531,1831,3131,313.246.300
24 nov. 201731,9031,9731,5331,6731,671.056.000
22 nov. 201731,8831,9831,5431,8531,853.328.100
21 nov. 201731,9332,2431,8131,8831,882.536.600
20 nov. 201731,8131,9931,6931,8331,832.885.300
17 nov. 201731,5731,9531,4931,7831,782.508.000
16 nov. 201731,1031,8031,0531,5731,574.037.200
15 nov. 201730,7731,1429,5730,9230,928.337.500
14 nov. 201731,6131,6530,8831,2031,204.458.700
13 nov. 201732,0032,1231,6531,7631,763.232.000
10 nov. 201732,3632,5731,9232,1332,133.732.200
09 nov. 201732,4832,8132,2632,4332,432.736.100
08 nov. 201732,9433,0332,4832,6532,652.574.900
07 nov. 201733,0133,3432,9233,0433,042.347.600
06 nov. 201732,9733,2732,8133,0333,033.240.000
03 nov. 201732,3933,0532,2332,8932,893.605.200
02 nov. 201732,8032,8331,5032,5132,516.677.300
01 nov. 201733,4133,5032,7232,8932,894.649.100
31 oct. 201733,0233,4332,8033,2933,294.401.600
30 oct. 201733,4533,5032,8233,0533,054.571.300
27 oct. 201733,3733,5932,5133,5033,504.909.200
27 oct. 20170.44 Dividendo
26 oct. 201734,1734,3633,7133,7733,334.149.400
25 oct. 201734,7534,7533,4534,1733,725.228.800
24 oct. 201734,9535,0734,2434,5934,145.026.800
23 oct. 201734,6135,0034,6034,7234,275.288.800
20 oct. 201734,2534,7934,2034,4634,014.656.100
19 oct. 201733,8934,5233,7834,0133,577.803.100
18 oct. 201733,2533,6533,2533,4933,053.758.900
17 oct. 201733,2533,3333,0833,2232,791.914.100
16 oct. 201733,0833,3233,0033,2632,833.143.800
13 oct. 201733,0133,0332,7532,9332,502.087.900
12 oct. 201733,2433,4432,9633,0032,571.915.200
11 oct. 201733,0733,3032,9333,1932,761.876.600
10 oct. 201733,5333,5532,9333,0832,652.672.700
09 oct. 201733,5033,5633,1033,2632,831.866.300
06 oct. 201733,5033,7333,1533,4433,002.634.400
05 oct. 201733,6633,8333,4133,6233,183.013.900
04 oct. 201733,2733,7033,2533,5633,122.927.200
03 oct. 201733,0133,4832,8133,2332,804.006.100
02 oct. 201733,3933,4832,4533,0032,575.090.200
29 sept. 201733,3233,5733,2933,3732,942.469.200
28 sept. 201733,1133,5233,0033,3332,902.512.300
27 sept. 201733,0133,2632,6932,9332,503.197.300
26 sept. 201733,2333,3032,7532,8332,402.073.500
25 sept. 201733,0333,3932,8633,1332,702.556.100
22 sept. 201732,6533,2532,6033,1732,743.470.000
21 sept. 201732,6532,9532,5732,7132,282.557.300
20 sept. 201732,5132,7532,3932,6232,191.908.700
19 sept. 201732,3832,6332,1632,4131,991.949.600
18 sept. 201732,4032,6532,1732,3331,912.441.300
15 sept. 201732,1032,3331,9732,2931,872.443.900
14 sept. 201732,0032,2431,8932,0931,671.696.200
13 sept. 201732,1532,1831,7532,0331,612.362.900
12 sept. 201732,3132,3431,9532,2031,781.808.100
11 sept. 201731,8432,3031,8332,1531,732.281.700
08 sept. 201731,5131,7331,4131,6131,201.366.900
07 sept. 201732,0132,1031,4031,6231,212.809.400
06 sept. 201732,1032,2631,7132,0131,592.290.000
05 sept. 201732,3732,5631,5432,0431,624.666.000
01 sept. 201732,8433,0932,7132,7132,283.554.500
31 ago. 201732,7432,8432,3932,7332,303.060.800
*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