XNYS
Datos históricos de BlackRock, Inc.
BlackRock, Inc. · BLK
$1,084.45
▲ +2.06 (+0.19%)
Última operación · 10/10/2026, 17:42:29 UTC
- Variación en el periodo
- −4.41%
- Máximo
- US$1,219.94
- 15 de octubre de 2025
- Mínimo
- US$917.39
- 12 de marzo de 2026
- Volumen medio diario
- 0.72 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1,068.35 | 1,086.69 | 1,065.31 | 1,082.39 | +1.60% | 376,938.826 |
| 8 oct 2026 | 1,055.96 | 1,070.38 | 1,052.10 | 1,065.35 | −0.40% | 437,364.985 |
| 7 oct 2026 | 1,067.02 | 1,070.52 | 1,057.95 | 1,069.63 | −0.91% | 385,685.15 |
| 6 oct 2026 | 1,079.01 | 1,086.45 | 1,069.42 | 1,079.42 | +1.22% | 539,200.854 |
| 5 oct 2026 | 1,056.30 | 1,074.45 | 1,040.42 | 1,066.45 | +0.64% | 610,654.952 |
| 2 oct 2026 | 1,075.42 | 1,089.37 | 1,058.23 | 1,059.63 | −0.44% | 566,253.687 |
| 1 oct 2026 | 1,060.52 | 1,072.83 | 1,053.14 | 1,064.36 | +0.57% | 524,548.708 |
| 30 sep 2026 | 1,067.34 | 1,071.92 | 1,057.48 | 1,058.29 | −0.90% | 551,372.362 |
| 29 sep 2026 | 1,069.33 | 1,075.88 | 1,061.72 | 1,067.94 | −0.31% | 352,236.662 |
| 28 sep 2026 | 1,076.99 | 1,083.00 | 1,063.20 | 1,071.25 | −1.39% | 521,695.629 |
| 25 sep 2026 | 1,076.22 | 1,087.83 | 1,066.53 | 1,086.31 | +1.20% | 513,504.548 |
| 24 sep 2026 | 1,059.67 | 1,073.77 | 1,053.49 | 1,073.45 | +1.18% | 501,388.774 |
| 23 sep 2026 | 1,055.94 | 1,073.36 | 1,055.94 | 1,060.89 | −0.54% | 460,772.175 |
| 22 sep 2026 | 1,089.94 | 1,098.11 | 1,065.00 | 1,066.66 | −2.17% | 500,309.224 |
| 21 sep 2026 | 1,080.00 | 1,091.18 | 1,064.90 | 1,090.27 | +1.92% | 512,490.633 |
| 18 sep 2026 | 1,047.14 | 1,070.11 | 1,041.91 | 1,069.78 | +1.50% | 1.09 M |
| 17 sep 2026 | 1,052.06 | 1,061.11 | 1,047.60 | 1,053.96 | +1.61% | 586,375.983 |
| 16 sep 2026 | 1,063.38 | 1,063.40 | 1,017.46 | 1,037.24 | −2.02% | 633,950.021 |
| 15 sep 2026 | 1,062.19 | 1,067.59 | 1,049.75 | 1,058.66 | −0.65% | 444,870.528 |
| 14 sep 2026 | 1,073.71 | 1,080.02 | 1,057.72 | 1,065.60 | −1.30% | 481,892.731 |
| 11 sep 2026 | 1,082.81 | 1,092.00 | 1,072.39 | 1,079.65 | +1.62% | 479,809.863 |
| 10 sep 2026 | 1,065.34 | 1,074.52 | 1,061.55 | 1,062.40 | −0.90% | 368,290.779 |
| 9 sep 2026 | 1,092.77 | 1,092.89 | 1,071.20 | 1,072.03 | −2.13% | 468,449.065 |
| 8 sep 2026 | 1,107.78 | 1,113.03 | 1,094.17 | 1,095.37 | −2.40% | 575,957.354 |
| 4 sep 2026 | 1,112.00 | 1,124.82 | 1,111.17 | 1,122.29 | −0.34% | 410,827.171 |
| 3 sep 2026 | 1,117.42 | 1,132.99 | 1,112.07 | 1,126.15 | +1.72% | 519,949.963 |
| 2 sep 2026 | 1,128.79 | 1,137.01 | 1,106.40 | 1,107.08 | −1.86% | 737,256.662 |
| 1 sep 2026 | 1,142.01 | 1,149.14 | 1,124.15 | 1,128.10 | −2.38% | 575,712.956 |
| 31 ago 2026 | 1,152.87 | 1,158.83 | 1,142.57 | 1,155.61 | −0.76% | 796,683.637 |
| 28 ago 2026 | 1,170.56 | 1,183.39 | 1,158.32 | 1,164.48 | −0.26% | 721,353.615 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.