XNYS
Datos históricos de Blackstone Inc.
Blackstone Inc. · BX
$114.42
▲ +0.13 (+0.11%)
Última operación · 10/10/2026, 18:38:24 UTC
- Variación en el periodo
- −25.67%
- Máximo
- US$166.39
- 15 de octubre de 2025
- Mínimo
- US$101.73
- 12 de marzo de 2026
- Volumen medio diario
- 5.65 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 | 113.53 | 115.56 | 112.21 | 114.29 | +1.43% | 3.99 M |
| 8 oct 2026 | 110.72 | 112.90 | 110.26 | 112.68 | +0.76% | 6.47 M |
| 7 oct 2026 | 111.22 | 112.85 | 110.15 | 111.83 | −1.35% | 4.34 M |
| 6 oct 2026 | 112.81 | 113.86 | 112.09 | 113.36 | +1.53% | 4.02 M |
| 5 oct 2026 | 110.71 | 112.96 | 109.01 | 111.65 | −0.09% | 4.78 M |
| 2 oct 2026 | 112.64 | 115.58 | 111.62 | 111.75 | −0.44% | 5.71 M |
| 1 oct 2026 | 112.75 | 114.33 | 109.66 | 112.24 | +0.13% | 5.96 M |
| 30 sep 2026 | 114.00 | 114.37 | 111.93 | 112.09 | −1.68% | 5.72 M |
| 29 sep 2026 | 115.36 | 115.37 | 113.44 | 114.00 | −0.49% | 5.83 M |
| 28 sep 2026 | 117.00 | 117.35 | 113.88 | 114.56 | −3.26% | 8.08 M |
| 25 sep 2026 | 117.50 | 119.50 | 117.19 | 118.42 | +1.03% | 4.5 M |
| 24 sep 2026 | 118.50 | 119.43 | 115.28 | 117.21 | −1.73% | 5.29 M |
| 23 sep 2026 | 121.83 | 122.48 | 118.76 | 119.27 | −3.82% | 5.7 M |
| 22 sep 2026 | 127.63 | 127.75 | 123.27 | 124.01 | −1.90% | 3.03 M |
| 21 sep 2026 | 126.35 | 127.08 | 124.55 | 126.41 | +1.16% | 2.87 M |
| 18 sep 2026 | 124.28 | 125.17 | 122.83 | 124.96 | −0.36% | 6 M |
| 17 sep 2026 | 126.00 | 126.58 | 124.13 | 125.41 | +1.59% | 3.22 M |
| 16 sep 2026 | 127.25 | 127.88 | 121.42 | 123.45 | −2.57% | 3.62 M |
| 15 sep 2026 | 128.13 | 128.41 | 126.34 | 126.70 | −1.24% | 3.19 M |
| 14 sep 2026 | 126.81 | 129.58 | 126.81 | 128.29 | −0.17% | 3.01 M |
| 11 sep 2026 | 128.00 | 130.85 | 126.92 | 128.51 | +2.47% | 3.4 M |
| 10 sep 2026 | 128.02 | 128.26 | 125.03 | 125.41 | −2.84% | 4.61 M |
| 9 sep 2026 | 133.75 | 133.86 | 128.72 | 129.07 | −3.66% | 3.92 M |
| 8 sep 2026 | 135.59 | 137.07 | 133.28 | 133.97 | −1.60% | 3.02 M |
| 4 sep 2026 | 135.36 | 138.11 | 134.40 | 136.15 | −1.11% | 2.9 M |
| 3 sep 2026 | 137.91 | 140.62 | 135.56 | 137.68 | +0.63% | 3.34 M |
| 2 sep 2026 | 136.16 | 139.44 | 136.03 | 136.82 | +0.12% | 2.41 M |
| 1 sep 2026 | 139.02 | 140.82 | 136.04 | 136.66 | −4.59% | 5.15 M |
| 31 ago 2026 | 141.55 | 144.45 | 141.01 | 143.24 | +0.60% | 3.34 M |
| 28 ago 2026 | 144.50 | 145.77 | 142.31 | 142.39 | −0.87% | 2.44 M |
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.