BX - The Blackstone Group Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 201954,0054,4853,9253,9253,922.790.915
05 dic. 201953,4653,9353,2553,5253,523.923.000
04 dic. 201953,1053,4852,9253,1053,102.701.800
03 dic. 201952,3553,1151,7853,0053,004.150.300
02 dic. 201954,4154,4452,7252,9052,905.671.400
29 nov. 201954,0554,5854,0054,2254,221.951.500
27 nov. 201953,3554,3653,0554,2454,245.284.500
26 nov. 201953,0053,4752,5453,3653,3631.373.200
25 nov. 201951,3052,4951,1652,4752,474.636.000
22 nov. 201951,7052,0750,9751,2651,264.101.500
21 nov. 201951,5652,2051,5251,6651,663.087.500
20 nov. 201951,7952,1451,4451,6251,623.959.500
19 nov. 201952,3952,6751,6451,9751,973.897.100
18 nov. 201952,5053,1052,2452,3652,363.380.700
15 nov. 201952,8853,1552,4152,5252,522.917.700
14 nov. 201952,3452,9052,1952,6352,632.576.100
13 nov. 201951,7052,8651,5952,4252,425.364.800
12 nov. 201951,9952,1251,3151,9651,963.553.500
11 nov. 201951,5352,0451,3551,9151,913.059.700
08 nov. 201951,2251,9151,2051,5351,535.158.600
07 nov. 201952,6452,9451,3851,4051,407.323.000
06 nov. 201952,5052,5651,3152,0452,046.270.100
05 nov. 201953,1053,3052,5552,7952,792.552.200
04 nov. 201953,9054,0852,8153,1653,163.405.800
01 nov. 201952,9453,8552,8153,6653,663.410.800
01 nov. 20190.49 Dividendo
31 oct. 201952,7653,1952,4053,1652,672.378.700
30 oct. 201952,8053,2052,5552,9752,483.502.400
29 oct. 201952,6753,2152,3952,9552,462.387.400
28 oct. 201953,0053,4152,4352,7952,303.583.200
25 oct. 201952,2553,0051,5552,8652,374.156.800
24 oct. 201951,5052,2751,4852,0551,574.581.900
23 oct. 201949,7551,9249,6551,5151,047.601.000
22 oct. 201949,5749,8548,9349,1048,653.439.700
21 oct. 201948,8749,5748,6849,0948,644.163.100
18 oct. 201947,6048,5447,5348,3947,944.006.000
17 oct. 201947,0247,9546,6647,8047,364.175.600
16 oct. 201947,4647,6746,0546,8146,383.129.400
15 oct. 201946,8447,3146,2847,0946,664.081.700
14 oct. 201946,6347,0746,1746,5046,077.073.400
11 oct. 201947,0247,7646,9247,1146,685.127.100
10 oct. 201946,4546,9846,0546,5146,084.778.200
09 oct. 201946,1846,8245,9146,4746,043.062.700
08 oct. 201945,2646,1545,0245,6145,195.620.900
07 oct. 201946,6146,6645,6645,9045,489.453.000
04 oct. 201948,0348,3246,7446,9346,506.522.700
03 oct. 201946,7147,9646,2747,6247,186.808.000
02 oct. 201946,2846,9045,5946,6646,239.339.600
01 oct. 201949,5049,6646,9847,2146,7711.179.100
30 sept. 201950,1350,1748,3648,8448,3912.332.300
27 sept. 201952,6552,8049,4250,2249,7610.135.600
26 sept. 201952,8552,8751,9152,6352,148.923.400
25 sept. 201952,2253,1152,0352,8452,3510.000.900
24 sept. 201953,0053,6452,2952,8052,3111.453.800
23 sept. 201952,5553,6252,4753,3052,818.086.400
20 sept. 201952,9053,2552,0352,8952,4044.448.100
19 sept. 201952,8053,6852,6852,9052,4110.645.900
18 sept. 201952,8553,6652,5452,8552,3610.295.100
17 sept. 201953,6354,4752,8953,5253,037.062.200
16 sept. 201953,1855,1752,8253,5253,038.828.600
13 sept. 201952,4054,1952,3053,5553,0610.165.700
12 sept. 201950,5452,9050,5052,2451,769.549.800
11 sept. 201950,8450,9949,3450,4249,967.372.100
10 sept. 201951,0051,4949,4449,6449,185.758.200
09 sept. 201950,6551,3150,5550,9850,516.322.700
06 sept. 201950,0250,6349,9550,3749,913.825.900
05 sept. 201949,7650,4549,4450,0849,625.208.900
04 sept. 201949,2049,4148,3849,0948,643.682.400
03 sept. 201949,2849,6048,3548,7148,263.760.800
30 ago. 201949,8049,9549,4649,7649,302.239.200
29 ago. 201950,0050,0949,2749,5549,093.449.500
28 ago. 201949,8249,8849,0749,6749,212.866.700
27 ago. 201949,6149,9549,4549,6949,233.711.000
26 ago. 201949,0449,7949,0349,2448,793.567.700
23 ago. 201949,8150,0348,5748,8148,364.061.200
22 ago. 201949,5550,0849,3449,8049,345.326.600
21 ago. 201949,2950,0249,2549,4649,005.202.700
20 ago. 201947,7949,0147,7248,8448,395.309.100
19 ago. 201947,8348,3947,5447,8447,404.829.000
16 ago. 201946,1047,3146,0547,2346,793.702.000
15 ago. 201946,0046,6145,2845,7245,304.329.000
14 ago. 201946,3747,0045,3045,8545,435.461.800
13 ago. 201946,2147,7146,2047,6547,215.045.900
12 ago. 201947,0347,3046,2146,4646,034.273.200
09 ago. 201948,1448,3147,4147,5647,125.964.800
08 ago. 201947,4448,2846,7748,2347,798.205.700
07 ago. 201944,9046,6544,8446,5046,077.127.200
06 ago. 201944,9546,0044,9345,8145,395.364.800
05 ago. 201945,5145,9043,4744,5344,1212.402.200
02 ago. 201946,4746,7245,0446,6246,198.956.300
01 ago. 201948,0048,0046,4646,8246,3910.228.200
31 jul. 201949,1749,3947,2447,9847,546.319.900
30 jul. 201948,1449,1148,0549,0748,624.682.400
29 jul. 201949,2949,2948,2648,6548,205.296.600
26 jul. 201949,0449,5548,9649,2648,814.343.600
26 jul. 20190.48 Dividendo
25 jul. 201949,3449,8148,7249,7248,797.357.600
24 jul. 201948,4249,4548,3549,2448,327.144.600
23 jul. 201947,8748,7347,4448,6047,696.222.400
22 jul. 201945,9548,0645,8647,8446,949.999.700
*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