BX - The Blackstone Group Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul. 202057,0357,2355,2555,3955,392.647.600
01 jul. 202056,7857,5655,7356,1456,141.781.500
30 jun. 202055,8756,8055,7056,6656,662.501.500
29 jun. 202054,5855,9454,0255,8155,812.659.300
26 jun. 202056,6757,1654,3054,3554,353.510.000
25 jun. 202054,9557,3154,8157,2357,233.541.800
24 jun. 202056,5256,5254,4055,1955,193.917.400
23 jun. 202057,6558,0456,8657,0757,073.044.800
22 jun. 202057,8558,0756,1756,8156,814.276.100
19 jun. 202058,5059,0056,6459,0059,005.635.500
18 jun. 202056,6958,2056,2257,6557,652.784.200
17 jun. 202058,0058,2056,9757,0957,092.275.300
16 jun. 202058,4558,7556,6157,5057,503.014.200
15 jun. 202054,1257,0653,6056,6556,652.855.800
12 jun. 202056,6657,0754,6655,7355,732.796.600
11 jun. 202056,0056,4554,8055,0055,004.566.100
10 jun. 202058,6059,2557,8158,3258,322.683.300
09 jun. 202058,1259,0157,5658,3558,353.013.900
08 jun. 202059,2959,5058,5159,4559,453.683.000
05 jun. 202059,9060,2058,5458,9558,953.989.100
04 jun. 202058,7159,1357,7358,4958,493.747.900
03 jun. 202058,5059,3858,1659,2059,204.025.400
02 jun. 202057,5758,3457,0757,8457,842.767.500
01 jun. 202056,6557,5056,1157,2157,212.414.300
29 may. 202056,4357,4455,7556,8056,803.728.100
28 may. 202056,9957,8256,2156,6656,663.968.800
27 may. 202057,6658,2455,7656,4656,464.929.300
26 may. 202055,5056,7555,2556,2156,214.745.200
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. 202053,1854,0251,4352,2451,854.705.700
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. 202054,2055,6652,5253,2952,8910.439.400
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
*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