XNYS
Datos históricos de Blackstone Secured Lending Fund
Blackstone Secured Lending Fund · BXSL
$23.85
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 17:19:34 UTC
- Variación en el periodo
- −4.64%
- Máximo
- US$28.59
- 15 de diciembre de 2025
- Mínimo
- US$22.47
- 9 de abril de 2026
- Volumen medio diario
- 2.03 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 | 24.10 | 24.16 | 23.79 | 23.86 | −1.04% | 1.14 M |
| 8 oct 2026 | 23.40 | 24.12 | 23.40 | 24.11 | +2.64% | 1.21 M |
| 7 oct 2026 | 23.40 | 23.53 | 23.17 | 23.49 | −0.13% | 2.34 M |
| 6 oct 2026 | 23.57 | 23.72 | 23.47 | 23.52 | 0.00% | 1.81 M |
| 5 oct 2026 | 23.72 | 24.00 | 23.46 | 23.52 | −0.38% | 1.64 M |
| 2 oct 2026 | 23.92 | 24.06 | 23.51 | 23.61 | −1.30% | 1.81 M |
| 1 oct 2026 | 23.96 | 23.98 | 23.47 | 23.92 | −0.25% | 2.03 M |
| 30 sep 2026 | 24.00 | 24.25 | 23.79 | 23.98 | −2.64% | 3.18 M |
| 29 sep 2026 | 24.47 | 24.82 | 24.44 | 24.63 | +0.98% | 1.42 M |
| 28 sep 2026 | 24.59 | 24.63 | 24.23 | 24.39 | −1.09% | 2.04 M |
| 25 sep 2026 | 24.55 | 24.73 | 24.43 | 24.66 | +0.28% | 1.07 M |
| 24 sep 2026 | 24.64 | 24.71 | 24.36 | 24.59 | −0.08% | 1.43 M |
| 23 sep 2026 | 24.75 | 24.80 | 24.56 | 24.61 | −0.44% | 1.06 M |
| 22 sep 2026 | 25.04 | 25.07 | 24.72 | 24.72 | −0.96% | 882,998.629 |
| 21 sep 2026 | 24.90 | 25.05 | 24.83 | 24.96 | +0.48% | 1.19 M |
| 18 sep 2026 | 25.27 | 25.34 | 24.82 | 24.84 | −1.90% | 1.25 M |
| 17 sep 2026 | 25.05 | 25.52 | 24.97 | 25.32 | +1.77% | 1.56 M |
| 16 sep 2026 | 24.80 | 24.96 | 24.61 | 24.88 | +0.36% | 1.17 M |
| 15 sep 2026 | 24.54 | 24.93 | 24.53 | 24.79 | +0.57% | 1.27 M |
| 14 sep 2026 | 24.47 | 24.74 | 24.44 | 24.65 | +0.98% | 1.21 M |
| 11 sep 2026 | 24.35 | 24.56 | 24.23 | 24.41 | +0.62% | 1.22 M |
| 10 sep 2026 | 24.46 | 24.51 | 24.20 | 24.26 | −0.66% | 1.74 M |
| 9 sep 2026 | 24.47 | 24.55 | 24.28 | 24.42 | −0.29% | 1.35 M |
| 8 sep 2026 | 24.74 | 24.97 | 24.48 | 24.49 | −0.93% | 1.51 M |
| 4 sep 2026 | 24.54 | 24.96 | 24.53 | 24.72 | +0.20% | 963,088.805 |
| 3 sep 2026 | 24.78 | 24.99 | 24.37 | 24.67 | −0.04% | 892,616.577 |
| 2 sep 2026 | 24.69 | 24.87 | 24.58 | 24.68 | 0.00% | 1.04 M |
| 1 sep 2026 | 24.96 | 25.17 | 24.68 | 24.68 | −1.32% | 1.04 M |
| 31 ago 2026 | 24.69 | 25.24 | 24.68 | 25.01 | +1.05% | 2.15 M |
| 28 ago 2026 | 24.70 | 24.96 | 24.70 | 24.75 | +0.04% | 1.44 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.