Blackstone Inc

BX
131,37
0,48 (0,37%)
29 Mar 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: NYSE
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 131,37 0,48 0,37% 131,01 131,75 130,42 3.131.688
27 Mar 2024 130,89 3,01 2,35% 129,51 130,98 128,92 2.139.739
26 Mar 2024 127,88 -0,96 -0,75% 129,75 130,00 127,64 1.984.540
25 Mar 2024 128,84 0,98 0,77% 128,00 129,285 127,91 1.784.526
22 Mar 2024 127,86 -3,80 -2,89% 131,05 131,30 127,79 2.072.276
21 Mar 2024 131,66 3,90 3,05% 128,90 133,56 128,71 4.002.533
20 Mar 2024 127,76 3,78 3,05% 123,71 128,48 123,37 3.150.893
19 Mar 2024 123,98 0,55 0,45% 122,66 124,12 121,50 3.458.591
18 Mar 2024 123,43 -1,54 -1,23% 125,84 126,68 123,16 3.139.203
15 Mar 2024 124,97 0,17 0,14% 123,17 125,29 123,17 23.290.085
14 Mar 2024 124,80 -1,30 -1,03% 126,00 127,29 123,22 5.849.826
13 Mar 2024 126,10 2,42 1,96% 124,00 126,41 123,47 3.584.308
12 Mar 2024 123,68 -0,89 -0,71% 124,87 125,49 123,05 2.887.316
11 Mar 2024 124,57 -1,42 -1,13% 126,20 126,20 124,04 2.959.477
09 Mar 2024 125,99 1,19 0,95% 125,33 127,725 125,33 3.150.982
08 Mar 2024 124,80 1,50 1,22% 125,00 125,51 123,30 2.913.699
07 Mar 2024 123,30 -1,52 -1,22% 126,28 127,45 122,19 3.347.354
06 Mar 2024 124,82 -1,78 -1,41% 126,27 126,70 124,12 3.855.750
05 Mar 2024 126,60 -1,49 -1,16% 125,68 127,81 124,07 5.858.456
02 Mar 2024 128,09 0,27 0,21% 127,82 129,24 126,47 3.673.298
01 Mar 2024 127,82 1,50 1,19% 127,61 128,37 126,21 3.848.560
29 Feb 2024 126,32 -0,43 -0,34% 126,17 127,27 125,62 1.986.634
28 Feb 2024 126,75 1,47 1,17% 126,12 126,92 125,50 2.968.260
27 Feb 2024 125,28 0,17 0,14% 125,12 126,43 124,84 2.623.451
24 Feb 2024 125,11 -2,18 -1,71% 127,74 128,3655 124,75 3.380.082
23 Feb 2024 127,29 1,10 0,87% 128,31 129,5954 126,75 3.162.504
22 Feb 2024 126,19 -0,14 -0,11% 125,91 126,37 125,10 2.453.654
21 Feb 2024 126,33 -1,56 -1,22% 126,72 127,11 125,60 2.982.128
17 Feb 2024 127,89 -2,36 -1,81% 128,89 129,755 127,78 3.578.349
16 Feb 2024 130,25 2,30 1,80% 129,47 130,73 128,92 3.542.002
15 Feb 2024 127,95 3,00 2,40% 126,62 128,30 125,96 3.302.226
14 Feb 2024 124,95 -5,13 -3,94% 126,19 126,335 122,02 6.450.785
13 Feb 2024 130,08 2,40 1,88% 127,32 131,29 127,10 3.988.829
10 Feb 2024 127,68 -0,16 -0,13% 128,09 128,65 125,99 3.180.015
09 Feb 2024 127,84 1,75 1,39% 125,75 128,54 125,00 3.435.535
08 Feb 2024 126,09 2,53 2,05% 124,47 126,58 123,87 2.769.303
07 Feb 2024 123,56 2,31 1,91% 121,64 123,66 121,10 3.066.591
06 Feb 2024 121,25 -3,11 -2,50% 123,00 123,24 119,93 3.617.286
03 Feb 2024 124,36 0,06 0,05% 122,27 124,925 120,56 3.320.367
02 Feb 2024 124,30 -0,15 -0,12% 125,03 125,80 121,2505 5.188.390
01 Feb 2024 124,45 -2,75 -2,16% 125,95 127,29 124,33 3.154.552
31 Gen 2024 127,20 -0,63 -0,49% 127,21 128,24 126,01 2.493.970
30 Gen 2024 127,83 3,26 2,62% 124,77 127,89 124,57 4.298.573
27 Gen 2024 124,57 1,08 0,87% 123,99 125,54 123,25 3.715.552
26 Gen 2024 123,49 2,86 2,37% 125,09 125,21 119,91 6.066.031
25 Gen 2024 120,63 1,65 1,39% 120,91 121,09 119,1769 3.748.600
24 Gen 2024 118,98 -1,99 -1,65% 121,29 121,6255 118,35 2.637.127
23 Gen 2024 120,97 1,89 1,59% 119,60 122,22 119,60 2.973.150
20 Gen 2024 119,08 1,99 1,70% 117,42 119,25 116,33 4.079.346
19 Gen 2024 117,09 0,11 0,09% 117,81 118,21 115,63 2.334.274
18 Gen 2024 116,98 -1,27 -1,07% 115,90 117,16 114,88 3.286.510
17 Gen 2024 118,25 -1,09 -0,91% 118,31 118,79 116,61 3.023.606
13 Gen 2024 119,34 -0,58 -0,48% 120,48 121,30 118,475 2.044.762
12 Gen 2024 119,92 -1,61 -1,32% 120,78 121,48 118,57 3.872.350
11 Gen 2024 121,53 0,53 0,44% 120,83 122,05 120,05 4.049.484
10 Gen 2024 121,00 -1,34 -1,10% 120,54 121,71 119,62 5.888.137
09 Gen 2024 122,34 0,13 0,11% 122,45 122,93 121,2206 4.272.991
06 Gen 2024 122,21 -0,69 -0,56% 121,50 123,8841 120,98 2.747.576
05 Gen 2024 122,90 0,55 0,45% 122,25 124,19 121,5967 3.215.827
04 Gen 2024 122,35 -5,92 -4,62% 125,07 125,45 121,58 5.388.233
03 Gen 2024 128,27 -2,65 -2,02% 129,20 129,75 126,77 4.533.824

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network