BX - The Blackstone Group L.P.

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 févr. 201834,2634,6234,1834,5134,512 161 436
20 févr. 201834,4134,6133,9134,1734,174 678 800
16 févr. 201834,6034,8734,3434,5134,513 445 500
15 févr. 201834,0034,8633,7634,6534,656 964 500
14 févr. 201833,2833,8033,0433,7833,785 930 000
13 févr. 201833,2533,5832,8133,5533,5512 708 700
12 févr. 201833,2533,6332,7233,2833,284 475 800
09 févr. 201833,1733,4831,6932,9532,9511 010 700
09 févr. 20180.85 Dividende
08 févr. 201835,0335,1833,6433,9033,058 691 200
07 févr. 201834,6435,2534,5134,9534,075 240 900
06 févr. 201833,6034,7632,4234,6533,7810 017 700
05 févr. 201834,8435,3033,2634,2433,389 027 500
02 févr. 201836,0236,0334,6835,3034,418 404 900
01 févr. 201837,0537,5236,1036,3535,448 954 500
31 janv. 201836,2036,8235,9536,5535,634 932 400
30 janv. 201835,8636,1835,4936,1335,226 107 800
29 janv. 201836,6736,8435,8436,5635,645 768 300
26 janv. 201836,4537,0036,1736,7835,864 276 000
25 janv. 201836,2036,4935,7036,3535,445 898 500
24 janv. 201836,2536,3335,6836,0835,185 629 000
23 janv. 201835,0036,0234,9535,8334,934 987 700
22 janv. 201834,6435,1834,4735,0034,123 935 200
19 janv. 201834,9635,0834,4334,7033,835 052 600
18 janv. 201834,8535,0834,6834,9134,033 402 400
17 janv. 201835,0735,2634,6534,9634,085 065 100
16 janv. 201835,7836,3134,3735,0234,149 418 700
12 janv. 201835,4335,5834,9535,3934,5010 429 400
11 janv. 201834,3234,8334,2634,5333,666 183 400
10 janv. 201833,7734,5533,5034,1833,3211 147 700
09 janv. 201833,4633,9033,4633,7432,895 443 200
08 janv. 201833,0033,3432,9633,2832,453 231 200
05 janv. 201833,4433,5532,9133,0132,183 525 900
04 janv. 201833,2333,5033,1533,2632,433 939 300
03 janv. 201832,7033,3032,7033,0032,176 720 800
02 janv. 201832,3833,0632,3032,5231,705 241 100
29 déc. 201732,3932,4432,0132,0231,222 457 100
28 déc. 201732,5032,6031,9532,2731,464 501 800
27 déc. 201732,3132,5932,1632,5131,692 538 200
26 déc. 201732,7732,9132,1632,3331,522 676 600
22 déc. 201732,9633,2332,6932,7631,942 673 700
21 déc. 201732,0033,2731,9732,9032,088 411 200
20 déc. 201731,8532,0331,7531,9931,193 602 700
19 déc. 201731,8532,0731,5731,7030,912 921 600
18 déc. 201731,5531,9231,3831,8031,005 846 900
15 déc. 201731,6131,9131,3731,4130,623 317 600
14 déc. 201731,9032,0431,5831,7230,922 650 600
13 déc. 201732,0032,0431,7031,9931,193 152 700
12 déc. 201732,0932,2631,9832,0531,252 016 400
11 déc. 201732,2832,3631,8332,1731,362 381 200
08 déc. 201732,0932,2331,7132,1931,382 705 900
07 déc. 201731,7732,2531,5631,9331,132 466 600
06 déc. 201731,9532,1831,5431,7630,962 740 400
05 déc. 201732,1532,6231,9032,1431,333 249 800
04 déc. 201731,7532,5031,7232,1131,305 931 100
01 déc. 201731,6431,7930,8531,5830,793 988 600
30 nov. 201731,4231,8831,3031,7230,923 889 000
29 nov. 201731,4331,8431,2631,5330,744 192 600
28 nov. 201731,3431,6931,1431,4930,702 661 000
27 nov. 201731,5731,6531,1831,3130,523 246 300
24 nov. 201731,9031,9731,5331,6730,881 056 000
22 nov. 201731,8831,9831,5431,8531,053 328 100
21 nov. 201731,9332,2431,8131,8831,082 536 600
20 nov. 201731,8131,9931,6931,8331,032 885 300
17 nov. 201731,5731,9531,4931,7830,982 508 000
16 nov. 201731,1031,8031,0531,5730,784 037 200
15 nov. 201730,7731,1429,5730,9230,148 337 500
14 nov. 201731,6131,6530,8831,2030,424 458 700
13 nov. 201732,0032,1231,6531,7630,963 232 000
10 nov. 201732,3632,5731,9232,1331,323 732 200
09 nov. 201732,4832,8132,2632,4331,622 736 100
08 nov. 201732,9433,0332,4832,6531,832 574 900
07 nov. 201733,0133,3432,9233,0432,212 347 600
06 nov. 201732,9733,2732,8133,0332,203 240 000
03 nov. 201732,3933,0532,2332,8932,073 605 200
02 nov. 201732,8032,8331,5032,5131,696 677 300
01 nov. 201733,4133,5032,7232,8932,074 649 100
31 oct. 201733,0233,4332,8033,2932,464 401 600
30 oct. 201733,4533,5032,8233,0532,224 571 300
27 oct. 201733,3733,5932,5133,5032,664 909 200
27 oct. 20170.44 Dividende
26 oct. 201734,1734,3633,7133,7732,494 149 400
25 oct. 201734,7534,7533,4534,1732,885 228 800
24 oct. 201734,9535,0734,2434,5933,285 026 800
23 oct. 201734,6135,0034,6034,7233,415 288 800
20 oct. 201734,2534,7934,2034,4633,164 656 100
19 oct. 201733,8934,5233,7834,0132,737 803 100
18 oct. 201733,2533,6533,2533,4932,223 758 900
17 oct. 201733,2533,3333,0833,2231,971 914 100
16 oct. 201733,0833,3233,0033,2632,003 143 800
13 oct. 201733,0133,0332,7532,9331,692 087 900
12 oct. 201733,2433,4432,9633,0031,751 915 200
11 oct. 201733,0733,3032,9333,1931,941 876 600
10 oct. 201733,5333,5532,9333,0831,832 672 700
09 oct. 201733,5033,5633,1033,2632,001 866 300
06 oct. 201733,5033,7333,1533,4432,182 634 400
05 oct. 201733,6633,8333,4133,6232,353 013 900
04 oct. 201733,2733,7033,2533,5632,292 927 200
03 oct. 201733,0133,4832,8133,2331,974 006 100
02 oct. 201733,3933,4832,4533,0031,755 090 200
*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