BX - The Blackstone Group L.P.

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 déc. 201731,9032,0431,8931,9231,92165 742
13 déc. 201732,0032,0431,7031,9931,993 148 700
12 déc. 201732,0932,2631,9832,0532,052 016 400
11 déc. 201732,2832,3631,8332,1732,172 381 200
08 déc. 201732,0932,2331,7132,1932,192 705 900
07 déc. 201731,7732,2531,5631,9331,932 466 600
06 déc. 201731,9532,1831,5431,7631,762 740 400
05 déc. 201732,1532,6231,9032,1432,143 249 800
04 déc. 201731,7532,5031,7232,1132,115 931 100
01 déc. 201731,6431,7930,8531,5831,583 988 600
30 nov. 201731,4231,8831,3031,7231,723 889 000
29 nov. 201731,4331,8431,2631,5331,534 192 600
28 nov. 201731,3431,6931,1431,4931,492 661 000
27 nov. 201731,5731,6531,1831,3131,313 246 300
24 nov. 201731,9031,9731,5331,6731,671 056 000
22 nov. 201731,8831,9831,5431,8531,853 328 100
21 nov. 201731,9332,2431,8131,8831,882 536 600
20 nov. 201731,8131,9931,6931,8331,832 885 300
17 nov. 201731,5731,9531,4931,7831,782 508 000
16 nov. 201731,1031,8031,0531,5731,574 037 200
15 nov. 201730,7731,1429,5730,9230,928 337 500
14 nov. 201731,6131,6530,8831,2031,204 458 700
13 nov. 201732,0032,1231,6531,7631,763 232 000
10 nov. 201732,3632,5731,9232,1332,133 732 200
09 nov. 201732,4832,8132,2632,4332,432 736 100
08 nov. 201732,9433,0332,4832,6532,652 574 900
07 nov. 201733,0133,3432,9233,0433,042 347 600
06 nov. 201732,9733,2732,8133,0333,033 240 000
03 nov. 201732,3933,0532,2332,8932,893 605 200
02 nov. 201732,8032,8331,5032,5132,516 677 300
01 nov. 201733,4133,5032,7232,8932,894 649 100
31 oct. 201733,0233,4332,8033,2933,294 401 600
30 oct. 201733,4533,5032,8233,0533,054 571 300
27 oct. 201733,3733,5932,5133,5033,504 909 200
27 oct. 20170.44 Dividende
26 oct. 201734,1734,3633,7133,7733,334 149 400
25 oct. 201734,7534,7533,4534,1733,725 228 800
24 oct. 201734,9535,0734,2434,5934,145 026 800
23 oct. 201734,6135,0034,6034,7234,275 288 800
20 oct. 201734,2534,7934,2034,4634,014 656 100
19 oct. 201733,8934,5233,7834,0133,577 803 100
18 oct. 201733,2533,6533,2533,4933,053 758 900
17 oct. 201733,2533,3333,0833,2232,791 914 100
16 oct. 201733,0833,3233,0033,2632,833 143 800
13 oct. 201733,0133,0332,7532,9332,502 087 900
12 oct. 201733,2433,4432,9633,0032,571 915 200
11 oct. 201733,0733,3032,9333,1932,761 876 600
10 oct. 201733,5333,5532,9333,0832,652 672 700
09 oct. 201733,5033,5633,1033,2632,831 866 300
06 oct. 201733,5033,7333,1533,4433,002 634 400
05 oct. 201733,6633,8333,4133,6233,183 013 900
04 oct. 201733,2733,7033,2533,5633,122 927 200
03 oct. 201733,0133,4832,8133,2332,804 006 100
02 oct. 201733,3933,4832,4533,0032,575 090 200
29 sept. 201733,3233,5733,2933,3732,942 469 200
28 sept. 201733,1133,5233,0033,3332,902 512 300
27 sept. 201733,0133,2632,6932,9332,503 197 300
26 sept. 201733,2333,3032,7532,8332,402 073 500
25 sept. 201733,0333,3932,8633,1332,702 556 100
22 sept. 201732,6533,2532,6033,1732,743 470 000
21 sept. 201732,6532,9532,5732,7132,282 557 300
20 sept. 201732,5132,7532,3932,6232,191 908 700
19 sept. 201732,3832,6332,1632,4131,991 949 600
18 sept. 201732,4032,6532,1732,3331,912 441 300
15 sept. 201732,1032,3331,9732,2931,872 443 900
14 sept. 201732,0032,2431,8932,0931,671 696 200
13 sept. 201732,1532,1831,7532,0331,612 362 900
12 sept. 201732,3132,3431,9532,2031,781 808 100
11 sept. 201731,8432,3031,8332,1531,732 281 700
08 sept. 201731,5131,7331,4131,6131,201 366 900
07 sept. 201732,0132,1031,4031,6231,212 809 400
06 sept. 201732,1032,2631,7132,0131,592 290 000
05 sept. 201732,3732,5631,5432,0431,624 666 000
01 sept. 201732,8433,0932,7132,7132,283 554 500
31 août 201732,7432,8432,3932,7332,303 060 800
30 août 201732,0032,6831,9132,5332,112 931 400
29 août 201731,6431,9531,5631,9431,522 090 500
28 août 201731,6732,1731,6131,9531,532 221 400
25 août 201731,6231,9031,5731,5731,161 938 000
24 août 201731,8031,9531,6031,6231,211 771 500
23 août 201731,7431,8731,5631,8031,391 806 900
22 août 201731,5231,9531,4831,7631,352 172 100
21 août 201731,4931,6431,0331,3630,952 971 400
18 août 201731,5131,7931,1431,5231,113 259 200
17 août 201732,0732,1231,5031,6031,193 075 300
16 août 201732,3632,4732,1032,1731,751 469 800
15 août 201732,5932,6032,2632,2631,842 156 800
14 août 201732,2432,7732,2332,4332,013 280 800
11 août 201732,0332,1331,6031,9531,534 904 900
10 août 201733,2733,3231,8232,3031,887 548 500
09 août 201733,6533,7333,3033,4032,964 775 200
08 août 201733,9034,3233,7633,7933,354 853 200
07 août 201733,9734,0733,7333,8533,412 592 700
04 août 201733,3334,0233,2933,7833,344 048 300
03 août 201733,1133,4333,0633,1832,752 452 800
02 août 201733,5933,6232,8933,2132,788 952 000
01 août 201733,5933,9233,3633,5033,062 542 900
31 juil. 201733,5033,5333,1833,4533,012 536 200
28 juil. 201733,7033,7333,3133,5333,092 389 300
27 juil. 201734,1034,2133,1933,7733,334 922 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages