La bourse ferme dans 1 h 16 min

Blackstone Inc. (BX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
126,43+0,76 (+0,60 %)
À partir de 10:14AM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024125,75126,43125,02126,43126,43497 520
20 mai 2024125,01126,12124,62125,67125,673 081 900
17 mai 2024128,60128,62124,53125,67125,673 954 100
16 mai 2024130,50130,84127,77127,88127,884 167 700
15 mai 2024127,34131,34126,53131,31131,314 480 200
14 mai 2024122,69126,14122,69125,97125,972 828 900
13 mai 2024124,83124,83122,04122,13122,131 826 100
10 mai 2024124,33124,33120,00124,04124,042 517 800
09 mai 2024119,56123,48118,81123,03123,035 938 500
08 mai 2024120,15120,50118,69119,80119,802 919 600
07 mai 2024121,00123,09120,36121,50121,503 233 900
06 mai 2024119,19121,73118,67121,21121,213 421 900
03 mai 2024121,50123,11117,75117,99117,994 437 500
02 mai 2024118,63119,89116,39118,99118,993 653 000
01 mai 2024116,54120,55115,82117,49117,494 141 900
30 avr. 2024119,12120,11116,48116,61116,614 329 200
29 avr. 2024123,05123,86120,12120,62120,622 291 600
26 avr. 2024122,91123,39122,01122,49122,492 962 700
26 avr. 20240.83 Dividende
25 avr. 2024121,92123,71119,37123,36122,533 620 700
24 avr. 2024123,95124,81122,56123,78122,952 021 500
23 avr. 2024122,60125,62122,32124,31123,473 379 200
22 avr. 2024119,55123,00117,76122,09121,273 290 800
19 avr. 2024120,15121,79118,06118,40117,603 988 500
18 avr. 2024121,13123,45119,06120,32119,515 701 700
17 avr. 2024123,28124,61121,94123,19122,365 150 900
16 avr. 2024120,63122,86119,69121,88121,063 540 100
15 avr. 2024124,82125,50119,94121,17120,353 350 700
12 avr. 2024125,70125,99122,67123,47122,644 002 800
11 avr. 2024126,50128,19124,63126,87126,023 429 000
10 avr. 2024128,06128,57125,71126,08125,233 339 700
09 avr. 2024130,00132,09128,50132,00131,113 258 400
08 avr. 2024127,49129,93126,83129,32128,452 422 400
05 avr. 2024126,00128,40125,36127,58126,721 906 700
04 avr. 2024128,00129,15125,66126,01125,162 445 100
03 avr. 2024125,63127,33125,36126,57125,722 101 700
02 avr. 2024128,05128,13124,67126,31125,463 620 900
01 avr. 2024131,80132,00130,85131,03130,152 478 100
28 mars 2024131,01131,75130,42131,37130,493 132 500
27 mars 2024129,51130,98128,92130,89130,012 146 400
26 mars 2024129,75130,00127,64127,88127,021 993 000
25 mars 2024128,00129,29127,91128,84127,971 792 600
22 mars 2024131,05131,30127,79127,86127,002 072 600
21 mars 2024128,90133,56128,71131,66130,774 003 400
20 mars 2024123,71128,48123,37127,76126,903 151 200
19 mars 2024122,66124,12121,50123,98123,153 459 200
18 mars 2024125,84126,68123,16123,43122,603 163 200
15 mars 2024123,17125,29123,17124,97124,1322 840 100
14 mars 2024126,00127,29123,22124,80123,965 851 200
13 mars 2024124,00126,41123,47126,10125,253 584 200
12 mars 2024124,87125,49123,05123,68122,852 888 500
11 mars 2024126,20126,20124,04124,57123,732 958 900
08 mars 2024125,33127,73125,33125,99125,143 150 700
07 mars 2024125,00125,51123,30124,80123,962 913 800
06 mars 2024126,65127,45122,19123,30122,473 355 600
05 mars 2024126,27126,70124,12124,82123,983 856 300
04 mars 2024125,68127,81124,07126,60125,755 822 500
01 mars 2024127,82129,24126,47128,09127,233 673 400
29 févr. 2024127,61128,37126,21127,82126,963 861 500
28 févr. 2024126,17127,27125,62126,32125,471 986 600
27 févr. 2024126,12126,92125,50126,75125,902 968 400
26 févr. 2024125,12126,43124,84125,28124,442 623 800
23 févr. 2024127,96128,37124,75125,11124,273 380 400
22 févr. 2024128,31129,60126,75127,29126,433 162 400
21 févr. 2024125,91126,37125,10126,19125,342 454 600
20 févr. 2024126,72127,11125,60126,33125,482 982 300
16 févr. 2024128,89129,76127,78127,89127,033 578 300
15 févr. 2024129,47130,73128,92130,25129,373 542 400
14 févr. 2024126,62128,30125,96127,95127,093 302 800
13 févr. 2024126,19126,34122,02124,95124,116 448 100
12 févr. 2024127,32131,29127,10130,08129,203 981 900
09 févr. 2024128,10128,65125,99127,68126,823 181 400
08 févr. 2024125,75128,54125,00127,84126,983 436 000
07 févr. 2024124,47126,58123,87126,09125,242 731 300
06 févr. 2024121,64123,66121,10123,56122,733 066 100
05 févr. 2024123,00123,24119,93121,25120,433 604 900
02 févr. 2024122,27124,93120,56124,36123,523 320 400
02 févr. 20240.94 Dividende
01 févr. 2024125,03125,80121,25124,30122,535 190 200
31 janv. 2024125,95127,29124,33124,45122,683 154 600
30 janv. 2024127,47128,24126,01127,20125,392 495 700
29 janv. 2024124,77127,89124,57127,83126,014 298 900
26 janv. 2024123,85125,54123,25124,57122,803 715 600
25 janv. 2024125,09125,21119,91123,49121,736 069 800
24 janv. 2024120,91121,09119,18120,63118,913 753 500
23 janv. 2024121,09121,63118,35118,98117,292 637 400
22 janv. 2024119,60122,22119,60120,97119,252 973 100
19 janv. 2024117,42119,25116,33119,08117,384 079 300
18 janv. 2024117,81118,21115,63117,09115,422 334 800
17 janv. 2024115,90117,16114,88116,98115,313 286 500
16 janv. 2024118,36118,79116,61118,25116,573 007 900
12 janv. 2024120,48121,30118,48119,34117,642 044 800
11 janv. 2024120,78121,48118,57119,92118,213 875 100
10 janv. 2024120,83122,05120,05121,53119,804 049 300
09 janv. 2024120,54121,71119,62121,00119,285 883 400
08 janv. 2024122,58122,93121,22122,34120,604 273 200
05 janv. 2024121,50123,88120,98122,21120,472 747 600
04 janv. 2024122,25124,19121,60122,90121,153 215 700
03 janv. 2024125,05125,45121,58122,35120,615 391 000
02 janv. 2024129,20129,75126,77128,27126,444 500 900
*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...