Italia markets close in 2 hours 52 minutes

BlackRock, Inc. (0QZZ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
797,55+39,00 (+5,14%)
In data: 06:00AM BST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 2024797,55797,55797,55797,55797,551
10 mag 2024789,13799,40789,13794,73794,7350.255
09 mag 2024781,23791,65777,50788,68788,681.141
08 mag 2024778,53780,29773,90778,80778,801.405
07 mag 2024780,46786,30774,24783,63783,63918
03 mag 2024761,93771,10760,00766,71766,71354
02 mag 2024760,10760,15748,45753,42753,42768
01 mag 2024755,00760,42752,83758,51758,51473
30 apr 2024761,28761,78753,44758,46758,4628.975
29 apr 2024764,99769,51759,09761,43761,4331.166
26 apr 2024759,51766,60757,94764,72764,72335
25 apr 2024753,49759,86746,90758,92758,921.038
24 apr 2024766,62767,76759,37765,92765,92128.194
23 apr 2024763,89769,94760,84768,36768,361.395
22 apr 2024750,25764,75750,25764,65764,65534
19 apr 2024750,78755,89745,22749,13749,13646
18 apr 2024756,86762,05749,31750,10750,107.001
17 apr 2024755,00757,97748,20756,28756,28573
16 apr 2024763,45765,85752,85756,14756,14535
15 apr 2024765,61777,98757,00759,35759,352.192
12 apr 2024787,23806,00767,03771,64771,641.395
11 apr 2024783,99787,53778,02785,14785,14571
10 apr 2024795,07796,39780,42784,43784,431.017
09 apr 2024805,06809,54794,21801,24801,24505
08 apr 2024803,00807,46797,26806,15806,15511
05 apr 2024795,89804,67789,86799,44799,44547
04 apr 2024824,98825,42809,88809,88809,88460
03 apr 2024832,11832,11814,96816,74816,74238
02 apr 2024830,16830,16811,00814,56814,56848
28 mar 2024832,23838,60832,23834,61834,614.796
27 mar 2024820,89832,20820,89827,25827,25631
26 mar 2024817,01823,62817,00821,73821,73501
25 mar 2024822,69828,80817,89817,89817,89526
22 mar 2024840,82843,65824,21824,21824,211.321
21 mar 2024830,01844,71820,95840,28840,281.191
20 mar 2024803,60817,07798,45816,66816,66852
19 mar 2024798,00803,85792,48800,92800,92576
18 mar 2024807,97807,97793,48801,32801,32863
15 mar 2024803,24813,14801,59809,69809,69100.704
14 mar 2024827,50827,99800,74805,00805,0012.657
13 mar 2024829,62832,06825,21825,33825,33225
12 mar 2024829,87834,30823,21823,90823,90295
11 mar 2024835,97836,49822,15826,53826,53491
08 mar 2024835,89844,71834,04840,61840,61436
07 mar 2024835,25839,55830,33834,05834,05680
06 mar 2024828,00831,85820,83827,29827,29577
06 mar 20245.1 Dividendo
05 mar 2024834,99839,90829,40829,99824,891.112
04 mar 2024817,72840,61815,97839,38834,221.049
01 mar 2024809,13815,01805,06814,46809,46697
29 feb 2024809,66814,95807,05809,81804,8368.401
28 feb 2024798,00813,15796,00809,23804,262.097
27 feb 2024807,73810,76798,01798,48793,57521
26 feb 2024812,10814,98804,11805,01800,06492
23 feb 2024818,00822,94812,54812,54807,55323
22 feb 2024811,01815,97808,42813,25808,25433
21 feb 2024797,73805,45794,92804,28799,34337
20 feb 2024790,13801,26788,00798,40793,501.164
19 feb 2024------
16 feb 2024798,05800,21791,33797,76792,86356
15 feb 2024788,40801,43788,24799,78794,87305
14 feb 2024785,10788,70779,04783,19778,38948
13 feb 2024799,00799,00772,44772,65767,90801
12 feb 2024798,03808,38797,30807,92802,96466
09 feb 2024794,40800,47792,35800,35795,43524
08 feb 2024795,00799,00787,51794,00789,12325
07 feb 2024790,00795,63786,65794,66789,78165
06 feb 2024783,46788,09778,89780,47775,67456
05 feb 2024784,79786,26777,11786,26781,43882
02 feb 2024780,65788,57777,52787,63782,79204
01 feb 2024776,50779,14765,75776,73771,96261
31 gen 2024781,00785,94777,17779,29774,50449
30 gen 2024787,50787,50779,05782,64777,83493
29 gen 2024790,37792,84781,14782,52777,71468
26 gen 2024792,99793,84785,59786,37781,54546
25 gen 2024790,52794,80787,80790,36785,50554
24 gen 2024798,95798,95792,41793,65788,77229
23 gen 2024794,02795,82788,70791,94787,0730.356
22 gen 2024805,94808,71796,58797,30792,40435
19 gen 2024795,26807,29792,95806,72801,7668.682
18 gen 2024795,00795,94785,21790,38785,52384
17 gen 2024781,72787,63768,35780,61775,811.101
16 gen 2024802,74808,47788,00791,93787,061.678
15 gen 2024------
12 gen 2024787,00803,22780,51798,24793,34826
11 gen 2024798,56799,98787,42790,32785,46477
10 gen 2024794,52798,77787,97792,13787,264.315
09 gen 2024797,19797,19788,56793,93789,0572.373
08 gen 2024785,42790,74782,85790,74785,88275
05 gen 2024784,60788,30781,39784,30779,48148
04 gen 2024783,61792,55783,26788,82783,97219
03 gen 2024794,39795,93782,30788,13783,29736
02 gen 2024806,17808,33796,36803,24798,30686
29 dic 2023813,42816,94808,18811,11806,13173
28 dic 2023809,88817,37809,88816,21811,19295
27 dic 2023809,17811,76808,54811,14806,16118
22 dic 2023802,04807,82799,58803,38798,44381
21 dic 2023791,00799,36791,00795,53790,64654
20 dic 2023798,22805,59796,00804,29799,35779
19 dic 2023796,75814,24796,20805,02800,071.033
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...