BX - The Blackstone Group Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 202062,4163,4262,3262,7662,762.907.278
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
15 nov. 201952,8853,1552,4152,5252,022.917.700
14 nov. 201952,3452,9052,1952,6352,132.576.100
13 nov. 201951,7052,8651,5952,4251,925.364.800
12 nov. 201951,9952,1251,3151,9651,473.553.500
11 nov. 201951,5352,0451,3551,9151,423.059.700
08 nov. 201951,2251,9151,2051,5351,045.158.600
07 nov. 201952,6452,9451,3851,4050,917.323.000
06 nov. 201952,5052,5651,3152,0451,556.270.100
05 nov. 201953,1053,3052,5552,7952,292.552.200
04 nov. 201953,9054,0852,8153,1652,653.405.800
01 nov. 201952,9453,8552,8153,6653,153.410.800
01 nov. 20190.49 Dividendo
31 oct. 201952,7653,1952,4053,1652,172.378.700
30 oct. 201952,8053,2052,5552,9751,983.502.400
29 oct. 201952,6753,2152,3952,9551,962.387.400
28 oct. 201953,0053,4152,4352,7951,813.583.200
25 oct. 201952,2553,0051,5552,8651,884.156.800
24 oct. 201951,5052,2751,4852,0551,084.581.900
23 oct. 201949,7551,9249,6551,5150,557.601.000
22 oct. 201949,5749,8548,9349,1048,193.439.700
21 oct. 201948,8749,5748,6849,0948,184.163.100
18 oct. 201947,6048,5447,5348,3947,494.006.000
17 oct. 201947,0247,9546,6647,8046,914.175.600
16 oct. 201947,4647,6746,0546,8145,943.129.400
15 oct. 201946,8447,3146,2847,0946,214.081.700
14 oct. 201946,6347,0746,1746,5045,637.073.400
11 oct. 201947,0247,7646,9247,1146,235.127.100
10 oct. 201946,4546,9846,0546,5145,644.778.200
09 oct. 201946,1846,8245,9146,4745,603.062.700
08 oct. 201945,2646,1545,0245,6144,765.620.900
07 oct. 201946,6146,6645,6645,9045,049.453.000
04 oct. 201948,0348,3246,7446,9346,066.522.700
03 oct. 201946,7147,9646,2747,6246,736.808.000
02 oct. 201946,2846,9045,5946,6645,799.339.600
01 oct. 201949,5049,6646,9847,2146,3311.179.100
30 sept. 201950,1350,1748,3648,8447,9312.332.300
*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