BX - The Blackstone Group L.P.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juil. 201836,5236,5235,1935,6435,645 083 773
18 juil. 201835,8836,5935,5536,2336,237 095 300
17 juil. 201835,1935,9135,1135,7135,713 791 800
16 juil. 201835,2035,6734,9735,3335,332 578 400
13 juil. 201835,0235,5934,9135,2135,212 300 400
12 juil. 201834,8635,1834,6135,0635,062 103 300
11 juil. 201834,6634,9434,3134,6334,632 470 600
10 juil. 201835,1335,3434,9134,9434,944 059 300
09 juil. 201835,6435,9434,7035,1135,115 482 800
06 juil. 201835,0035,6434,8935,5335,535 952 700
05 juil. 201834,2735,3134,2535,1335,138 636 000
03 juil. 201833,1934,5033,0834,2534,254 634 200
02 juil. 201832,0033,2131,9633,1633,164 853 200
29 juin 201831,9732,5631,8232,1732,173 405 200
28 juin 201831,8132,0031,6031,7131,712 910 600
28 juin 20180.62 Dividende
27 juin 201831,9532,2231,8031,8431,223 536 500
26 juin 201832,1432,7831,5331,7831,167 526 000
25 juin 201832,3732,4631,7531,9931,374 971 000
22 juin 201832,5932,7632,3632,5431,915 139 200
21 juin 201832,7032,7332,0432,4431,815 076 500
20 juin 201832,7933,0232,7232,7432,102 138 500
19 juin 201832,5532,8032,3032,7332,093 055 700
18 juin 201833,0133,1932,8633,0432,402 407 300
15 juin 201833,0533,4532,8433,2632,613 455 600
14 juin 201833,3333,5433,1333,3032,655 576 700
13 juin 201832,9533,4232,9133,0432,402 645 700
12 juin 201833,0633,3532,8232,8232,183 270 500
11 juin 201832,7633,1632,7532,9032,262 231 500
08 juin 201832,6932,9032,5432,7532,111 564 100
07 juin 201832,7533,0332,4832,6632,022 624 000
06 juin 201832,4632,7932,3532,6231,982 551 000
05 juin 201832,4532,5932,1832,4231,792 898 900
04 juin 201832,4532,7532,3332,5031,872 197 400
01 juin 201832,0832,4932,0632,3431,712 830 400
31 mai 201831,7531,9831,7031,9331,312 306 600
30 mai 201831,6032,0131,5431,7331,112 570 500
29 mai 201831,6131,8031,2231,4230,815 050 800
25 mai 201831,8032,0831,5231,9231,302 894 000
24 mai 201831,7331,8531,2831,8031,183 780 800
23 mai 201831,7532,0731,5031,7931,176 055 800
22 mai 201831,7531,9331,5531,8731,255 244 600
21 mai 201831,3431,9431,3431,6831,063 361 300
18 mai 201831,4031,5431,2131,2930,681 741 700
17 mai 201831,3231,5331,1731,4530,842 078 400
16 mai 201831,0631,5831,0631,2930,683 019 000
15 mai 201831,1531,3630,9431,1030,493 682 500
14 mai 201831,5531,6931,1031,1830,573 180 900
11 mai 201831,9131,9131,3731,4730,863 037 300
10 mai 201831,9432,0931,6931,8831,262 668 200
09 mai 201831,6431,9731,4631,9531,334 711 200
08 mai 201831,8931,9731,4831,6431,023 944 300
07 mai 201831,9432,1231,6631,8831,265 978 200
04 mai 201831,0832,2230,9231,8131,195 137 700
03 mai 201831,6532,4530,8431,0630,467 501 800
02 mai 201831,0731,2230,8630,9430,342 268 300
01 mai 201831,0031,2830,6531,1030,496 258 000
30 avr. 201830,8531,1330,8430,9530,355 004 100
27 avr. 201831,1831,2430,6730,8330,234 419 800
27 avr. 20180.35 Dividende
26 avr. 201831,4131,7030,9231,5130,555 767 800
25 avr. 201832,0632,2031,4431,6630,704 094 500
24 avr. 201832,5432,8331,9532,1831,206 047 700
23 avr. 201832,3232,7332,2732,3531,372 976 700
20 avr. 201832,2232,4831,9132,2331,253 440 100
19 avr. 201832,1032,8031,9432,1231,146 229 900
18 avr. 201831,5932,0531,5731,7830,826 168 500
17 avr. 201831,2632,1431,1731,4830,525 093 100
16 avr. 201830,8531,1530,8131,0530,112 037 900
13 avr. 201831,3931,4530,6830,7229,793 115 200
12 avr. 201831,0231,3330,7631,1330,182 600 900
11 avr. 201830,8131,4230,7030,9830,043 466 100
10 avr. 201831,0031,2830,9131,0630,128 355 100
09 avr. 201831,1931,2330,6630,7129,787 023 800
06 avr. 201831,0031,0530,1331,0130,079 307 000
05 avr. 201831,3631,5230,8231,3030,353 788 800
04 avr. 201830,7331,4230,3631,3030,354 794 600
03 avr. 201831,6131,7030,8931,1230,184 502 600
02 avr. 201831,7931,9830,8331,4730,5115 034 200
29 mars 201831,6432,1931,3031,9530,983 338 300
28 mars 201831,8032,0831,2531,5230,563 437 300
27 mars 201832,3932,4131,4831,7730,814 640 500
26 mars 201832,5532,6031,8632,2531,275 121 400
23 mars 201832,4532,5031,6231,8830,918 658 600
22 mars 201833,0033,0932,3032,4931,5014 648 300
21 mars 201833,3133,5933,2033,2732,262 304 500
20 mars 201833,5433,6633,1933,3932,381 996 200
19 mars 201833,8133,8332,8333,3832,374 092 900
16 mars 201833,7534,0433,6033,7932,761 937 600
15 mars 201833,9434,1533,4633,6832,667 837 700
14 mars 201834,3534,3833,8533,9832,953 262 200
13 mars 201834,5934,6934,0034,2633,222 805 200
12 mars 201834,1634,6534,0634,4333,3810 395 100
09 mars 201833,6734,1033,6534,0633,034 976 400
08 mars 201833,3133,4232,9533,4132,402 640 200
07 mars 201833,2833,5533,0433,2132,203 435 400
06 mars 201833,6633,7133,1033,6132,593 198 000
05 mars 201833,0533,5733,0033,4332,412 835 500
02 mars 201833,2233,4832,1433,3532,346 494 900
01 mars 201834,0034,3433,0133,5732,557 373 800
*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