BX - The Blackstone Group L.P.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201835,7736,1535,5835,9535,953.795.400
19 jul. 201836,5236,5235,1935,6435,645.083.800
18 jul. 201835,8836,5935,5536,2336,237.096.000
17 jul. 201835,1935,9135,1135,7135,713.791.800
16 jul. 201835,2035,6734,9735,3335,332.578.400
13 jul. 201835,0235,5934,9135,2135,212.300.400
12 jul. 201834,8635,1834,6135,0635,062.103.300
11 jul. 201834,6634,9434,3134,6334,632.470.600
10 jul. 201835,1335,3434,9134,9434,944.059.300
09 jul. 201835,6435,9434,7035,1135,115.482.800
06 jul. 201835,0035,6434,8935,5335,535.952.700
05 jul. 201834,2735,3134,2535,1335,138.636.000
03 jul. 201833,1934,5033,0834,2534,254.634.200
02 jul. 201832,0033,2131,9633,1633,164.853.200
29 jun. 201831,9732,5631,8232,1732,173.405.200
28 jun. 201831,8132,0031,6031,7131,712.910.600
28 jun. 20180.62 Dividendo
27 jun. 201831,9532,2231,8031,8431,223.536.500
26 jun. 201832,1432,7831,5331,7831,167.526.000
25 jun. 201832,3732,4631,7531,9931,374.971.000
22 jun. 201832,5932,7632,3632,5431,915.139.200
21 jun. 201832,7032,7332,0432,4431,815.076.500
20 jun. 201832,7933,0232,7232,7432,102.138.500
19 jun. 201832,5532,8032,3032,7332,093.055.700
18 jun. 201833,0133,1932,8633,0432,402.407.300
15 jun. 201833,0533,4532,8433,2632,613.455.600
14 jun. 201833,3333,5433,1333,3032,655.576.700
13 jun. 201832,9533,4232,9133,0432,402.645.700
12 jun. 201833,0633,3532,8232,8232,183.270.500
11 jun. 201832,7633,1632,7532,9032,262.231.500
08 jun. 201832,6932,9032,5432,7532,111.564.100
07 jun. 201832,7533,0332,4832,6632,022.624.000
06 jun. 201832,4632,7932,3532,6231,982.551.000
05 jun. 201832,4532,5932,1832,4231,792.898.900
04 jun. 201832,4532,7532,3332,5031,872.197.400
01 jun. 201832,0832,4932,0632,3431,712.830.400
31 may. 201831,7531,9831,7031,9331,312.306.600
30 may. 201831,6032,0131,5431,7331,112.570.500
29 may. 201831,6131,8031,2231,4230,815.050.800
25 may. 201831,8032,0831,5231,9231,302.894.000
24 may. 201831,7331,8531,2831,8031,183.780.800
23 may. 201831,7532,0731,5031,7931,176.055.800
22 may. 201831,7531,9331,5531,8731,255.244.600
21 may. 201831,3431,9431,3431,6831,063.361.300
18 may. 201831,4031,5431,2131,2930,681.741.700
17 may. 201831,3231,5331,1731,4530,842.078.400
16 may. 201831,0631,5831,0631,2930,683.019.000
15 may. 201831,1531,3630,9431,1030,493.682.500
14 may. 201831,5531,6931,1031,1830,573.180.900
11 may. 201831,9131,9131,3731,4730,863.037.300
10 may. 201831,9432,0931,6931,8831,262.668.200
09 may. 201831,6431,9731,4631,9531,334.711.200
08 may. 201831,8931,9731,4831,6431,023.944.300
07 may. 201831,9432,1231,6631,8831,265.978.200
04 may. 201831,0832,2230,9231,8131,195.137.700
03 may. 201831,6532,4530,8431,0630,467.501.800
02 may. 201831,0731,2230,8630,9430,342.268.300
01 may. 201831,0031,2830,6531,1030,496.258.000
30 abr. 201830,8531,1330,8430,9530,355.004.100
27 abr. 201831,1831,2430,6730,8330,234.419.800
27 abr. 20180.35 Dividendo
26 abr. 201831,4131,7030,9231,5130,555.767.800
25 abr. 201832,0632,2031,4431,6630,704.094.500
24 abr. 201832,5432,8331,9532,1831,206.047.700
23 abr. 201832,3232,7332,2732,3531,372.976.700
20 abr. 201832,2232,4831,9132,2331,253.440.100
19 abr. 201832,1032,8031,9432,1231,146.229.900
18 abr. 201831,5932,0531,5731,7830,826.168.500
17 abr. 201831,2632,1431,1731,4830,525.093.100
16 abr. 201830,8531,1530,8131,0530,112.037.900
13 abr. 201831,3931,4530,6830,7229,793.115.200
12 abr. 201831,0231,3330,7631,1330,182.600.900
11 abr. 201830,8131,4230,7030,9830,043.466.100
10 abr. 201831,0031,2830,9131,0630,128.355.100
09 abr. 201831,1931,2330,6630,7129,787.023.800
06 abr. 201831,0031,0530,1331,0130,079.307.000
05 abr. 201831,3631,5230,8231,3030,353.788.800
04 abr. 201830,7331,4230,3631,3030,354.794.600
03 abr. 201831,6131,7030,8931,1230,184.502.600
02 abr. 201831,7931,9830,8331,4730,5115.034.200
29 mar. 201831,6432,1931,3031,9530,983.338.300
28 mar. 201831,8032,0831,2531,5230,563.437.300
27 mar. 201832,3932,4131,4831,7730,814.640.500
26 mar. 201832,5532,6031,8632,2531,275.121.400
23 mar. 201832,4532,5031,6231,8830,918.658.600
22 mar. 201833,0033,0932,3032,4931,5014.648.300
21 mar. 201833,3133,5933,2033,2732,262.304.500
20 mar. 201833,5433,6633,1933,3932,381.996.200
19 mar. 201833,8133,8332,8333,3832,374.092.900
16 mar. 201833,7534,0433,6033,7932,761.937.600
15 mar. 201833,9434,1533,4633,6832,667.837.700
14 mar. 201834,3534,3833,8533,9832,953.262.200
13 mar. 201834,5934,6934,0034,2633,222.805.200
12 mar. 201834,1634,6534,0634,4333,3810.395.100
09 mar. 201833,6734,1033,6534,0633,034.976.400
08 mar. 201833,3133,4232,9533,4132,402.640.200
07 mar. 201833,2833,5533,0433,2132,203.435.400
06 mar. 201833,6633,7133,1033,6132,593.198.000
05 mar. 201833,0533,5733,0033,4332,412.835.500
02 mar. 201833,2233,4832,1433,3532,346.494.900
*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