La bourse ferme dans 5 h 23 min

BlackRock, Inc. (BLK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
766,62+6,51 (+0,86 %)
À la clôture : 04:00PM EDT
766,50 -0,12 (-0,02 %)
Avant Bourse : 05:50AM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024763,26769,42760,94766,62766,62460 000
22 avr. 2024756,75766,30750,55760,11760,11617 200
19 avr. 2024751,39755,43745,55749,98749,98867 800
18 avr. 2024754,74761,42746,78747,30747,30614 900
17 avr. 2024753,04758,90748,08753,79753,79585 800
16 avr. 2024764,60766,85748,79749,67749,67662 900
15 avr. 2024770,79778,22756,31762,99762,99935 200
12 avr. 2024785,56803,00762,06763,40763,401 452 900
11 avr. 2024785,50789,32778,80785,96785,96812 000
10 avr. 2024793,79795,13780,92783,65783,65654 400
09 avr. 2024806,23806,23794,18803,90803,90802 100
08 avr. 2024801,52807,54796,83803,32803,32760 200
05 avr. 2024793,63804,27790,12797,56797,56687 300
04 avr. 2024822,38826,52790,18792,09792,091 189 400
03 avr. 2024815,45826,08813,56814,80814,80369 600
02 avr. 2024825,50825,91810,00816,59816,59530 700
01 avr. 2024834,98835,12825,24826,77826,77395 900
28 mars 2024836,22838,68831,02833,70833,70532 100
27 mars 2024826,80835,51822,49835,12835,12466 500
26 mars 2024819,47823,88817,93820,20820,20374 000
25 mars 2024820,44826,99815,17816,21816,21378 100
22 mars 2024840,82842,32822,46824,83824,83615 100
21 mars 2024823,53844,64822,22842,06842,06643 300
20 mars 2024804,11819,24800,69817,89817,89451 400
19 mars 2024796,31803,87792,82802,30802,30593 900
18 mars 2024806,20806,27793,83800,25800,25634 800
15 mars 2024801,59813,80798,34802,52802,521 576 700
14 mars 2024825,00825,29800,62808,80808,80859 000
13 mars 2024829,17831,62823,21825,99825,99510 800
12 mars 2024830,12834,27822,25829,59829,59438 600
11 mars 2024835,65836,07822,27825,16825,16428 600
08 mars 2024835,85845,00833,72836,12836,12396 200
07 mars 2024837,99839,22829,63831,70831,70384 700
06 mars 2024825,85832,39820,44830,40830,40538 000
06 mars 20245.1 Dividende
05 mars 2024832,29839,80823,37826,94821,84497 600
04 mars 2024815,97841,96815,97834,47829,32858 900
01 mars 2024811,34815,35805,21814,83809,80431 300
29 févr. 2024813,40814,96807,39811,34806,34758 800
28 févr. 2024798,78813,12797,32809,66804,67513 000
27 févr. 2024807,33809,87795,27800,54795,60555 900
26 févr. 2024810,95814,82803,35806,03801,06577 800
23 févr. 2024817,06823,71812,00813,59808,57492 500
22 févr. 2024811,04816,33808,08813,44808,42549 600
21 févr. 2024798,81806,06795,42805,45800,48419 400
20 févr. 2024789,28801,53787,57798,11793,19582 200
16 févr. 2024795,09798,00791,13794,00789,10393 700
15 févr. 2024788,40802,48788,40798,05793,13508 200
14 févr. 2024785,10788,28779,16785,40780,56420 900
13 févr. 2024785,25791,23770,00778,07773,27637 400
12 févr. 2024798,33808,49797,64801,76796,82499 300
09 févr. 2024794,23800,81791,77797,21792,29536 600
08 févr. 2024794,06798,94787,50793,20788,31545 500
07 févr. 2024790,00799,45786,53794,70789,80700 600
06 févr. 2024784,93788,00778,76787,98783,12666 300
05 févr. 2024782,21787,24777,15783,17778,34501 100
02 févr. 2024780,65792,34777,26788,00783,14509 600
01 févr. 2024776,49785,55765,63784,93780,09626 600
31 janv. 2024779,47785,41772,35774,31769,53730 800
30 janv. 2024782,98784,82779,07781,73776,91936 600
29 janv. 2024787,31792,48781,14788,70783,84622 200
26 janv. 2024791,33793,28785,49787,30782,44687 900
25 janv. 2024790,92794,90787,49790,46785,59723 800
24 janv. 2024797,86797,86785,19785,75780,90659 700
23 janv. 2024793,27795,59788,48792,56787,67718 300
22 janv. 2024806,41807,30793,51794,02789,12760 500
19 janv. 2024797,75808,83794,05805,44800,47681 500
18 janv. 2024794,56795,99785,06795,26790,36506 700
17 janv. 2024774,37787,93768,35787,43782,57617 100
16 janv. 2024803,79808,99788,66791,38786,50895 200
12 janv. 2024785,00802,34782,76799,60794,67880 500
11 janv. 2024796,96799,98787,08792,61787,72735 800
10 janv. 2024794,89799,05787,87792,36787,47510 800
09 janv. 2024792,65795,14787,14794,52789,62454 700
08 janv. 2024784,43798,01782,91797,19792,27513 200
05 janv. 2024782,81788,76781,46782,83778,00471 000
04 janv. 2024783,26792,49782,73785,95781,10580 200
03 janv. 2024792,41792,41782,33784,15779,31638 700
02 janv. 2024804,15808,14795,43800,30795,36660 000
29 déc. 2023812,60816,17808,64811,80806,79318 500
28 déc. 2023809,88817,62809,88814,41809,39311 500
27 déc. 2023809,17813,25808,63813,25808,23298 000
26 déc. 2023803,44809,10803,44806,61801,64280 600
22 déc. 2023801,98807,52800,15802,42797,47426 300
21 déc. 2023795,00799,37791,66799,10794,17341 100
20 déc. 2023797,76805,41788,84789,23784,36547 900
19 déc. 2023801,07814,42798,95801,38796,44756 400
18 déc. 2023812,00815,00795,80796,44791,53916 300
15 déc. 2023791,90819,00789,47819,00813,952 702 600
14 déc. 2023782,93807,60781,94807,13802,151 197 400
13 déc. 2023759,00777,19754,81773,43768,66600 000
12 déc. 2023755,00759,44752,67759,29754,61607 600
11 déc. 2023745,80755,23744,32752,41747,77781 300
08 déc. 2023743,15747,79742,22744,73740,14456 000
07 déc. 2023745,44749,89742,60745,44740,84784 300
06 déc. 2023754,52756,59742,46743,07738,49624 800
06 déc. 20235 Dividende
05 déc. 2023755,62755,62748,18754,30744,68860 700
04 déc. 2023751,84757,92749,50756,43746,78767 900
01 déc. 2023750,00761,38748,66756,35746,70746 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...