Italia markets open in 6 hours 18 minutes

BlackRock, Inc. (BLK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
618,35+6,84 (+1,12%)
Alla chiusura: 04:00PM EDT
646,55 +28,20 (+4,56%)
Dopo ore: 07:43PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2022608,24622,22594,53618,35618,351.133.600
23 mag 2022609,73615,37599,84611,51611,51918.600
20 mag 2022596,85607,18587,15600,44600,441.200.800
19 mag 2022585,50599,37582,58593,08593,081.301.100
18 mag 2022604,89606,40587,41591,86591,86967.300
17 mag 2022615,71625,37598,35611,72611,721.564.500
16 mag 2022600,00605,16583,05598,60598,602.287.300
13 mag 2022606,67623,40603,09615,33615,331.684.400
12 mag 2022593,00604,84586,05600,40600,401.117.500
11 mag 2022604,76621,39599,64600,35600,351.170.600
10 mag 2022615,50625,27595,83610,23610,231.179.800
09 mag 2022616,72624,35603,44605,56605,561.079.400
06 mag 2022631,30637,10616,96628,62628,62725.700
05 mag 2022651,29656,90626,63633,81633,81889.500
04 mag 2022632,32666,49630,00665,23665,231.038.100
03 mag 2022630,51641,70625,16631,06631,06887.200
02 mag 2022629,71630,75610,00624,80624,801.537.000
29 apr 2022649,04651,28623,22624,68624,681.011.600
28 apr 2022650,00654,40639,32650,97650,971.127.300
27 apr 2022646,14655,55641,76643,02643,02631.800
26 apr 2022662,66668,83646,86647,05647,05806.200
25 apr 2022660,30669,08648,00668,28668,281.138.200
22 apr 2022681,00683,82662,53662,94662,94797.000
21 apr 2022708,97709,10679,67681,46681,46804.900
20 apr 2022707,71710,79697,53699,00699,00928.200
19 apr 2022681,50704,66681,50701,57701,57998.200
18 apr 2022687,00691,49677,46680,00680,00834.100
14 apr 2022716,01719,31688,14688,17688,171.103.900
13 apr 2022717,00727,06711,08715,74715,74908.700
12 apr 2022728,40735,82711,44716,83716,83955.300
11 apr 2022732,55737,58727,29728,38728,38591.700
08 apr 2022747,00747,00734,20736,10736,10820.900
07 apr 2022745,23753,24736,11748,89748,89475.500
06 apr 2022752,25758,08737,08745,23745,23845.600
05 apr 2022779,73781,26762,19764,43764,43754.100
04 apr 2022771,50788,65769,70782,23782,23882.000
01 apr 2022768,00774,83764,56769,76769,76683.300
31 mar 2022783,64784,48764,17764,17764,17931.600
30 mar 2022776,55783,07773,21777,36777,36791.800
29 mar 2022765,78776,76762,16773,24773,24795.100
28 mar 2022744,50752,32740,00749,88749,88448.900
25 mar 2022739,96743,96735,32741,04741,04419.800
24 mar 2022740,04743,40734,33738,28738,28463.000
23 mar 2022746,84746,84729,67736,46736,46761.300
22 mar 2022740,24749,13737,39746,87746,87565.600
21 mar 2022739,88743,98727,93733,83733,83589.300
18 mar 2022742,45742,45729,38738,59738,591.227.100
17 mar 2022721,06743,03721,06740,93740,93544.800
16 mar 2022722,76731,96711,49731,11731,111.162.300
15 mar 2022702,58715,00700,36707,67707,67639.400
14 mar 2022695,89710,39694,36697,53697,53758.700
11 mar 2022700,37704,98686,20687,04687,04814.600
10 mar 2022681,54705,82681,38697,20697,201.007.800
09 mar 2022686,95702,38680,00693,25693,251.432.500
08 mar 2022675,00678,30660,15662,87662,871.180.200
07 mar 2022696,00701,75674,84677,07677,071.154.400
04 mar 2022722,00725,41695,51696,59696,592.160.700
04 mar 20224.88 Dividendo
03 mar 2022746,97752,50729,57737,71732,83694.400
02 mar 2022720,00745,80718,02738,04733,16948.200
01 mar 2022740,35741,71711,68714,81710,08863.400
28 feb 2022740,08747,74735,42743,89738,97795.800
25 feb 2022736,05750,97733,40750,87745,90676.400
24 feb 2022710,28734,67705,37731,79726,951.173.900
23 feb 2022751,00757,45731,17732,49727,64814.100
22 feb 2022750,00758,40736,75745,48740,55690.100
18 feb 2022760,60765,49752,45756,02751,02494.300
17 feb 2022773,81777,61760,93762,50757,46497.600
16 feb 2022777,17787,75776,55783,42778,24627.200
15 feb 2022776,20784,25774,45781,19776,02550.400
14 feb 2022765,00773,87752,95760,31755,28951.400
11 feb 2022783,18784,99768,26772,49767,381.271.900
10 feb 2022803,73810,05770,21778,19773,042.082.100
09 feb 2022819,25824,87812,97813,00807,621.197.800
08 feb 2022815,98817,88801,28807,39802,05971.600
07 feb 2022810,00824,76803,74816,92811,52568.500
04 feb 2022802,00817,44797,30809,82804,46667.400
03 feb 2022816,50823,73802,49805,77800,44582.600
02 feb 2022830,05830,16815,53822,51817,071.030.400
01 feb 2022827,91831,32820,57825,95820,49631.900
31 gen 2022805,21823,67805,01822,94817,50611.200
28 gen 2022784,75808,59772,65808,14802,79602.800
27 gen 2022807,66814,57783,69787,96782,75696.600
26 gen 2022811,00819,97784,09795,47790,21942.700
25 gen 2022774,01805,70763,87798,55793,271.220.000
24 gen 2022779,56788,41754,05786,82781,621.688.700
21 gen 2022825,90825,90798,79800,92795,621.248.100
20 gen 2022828,16846,67823,74826,55821,08945.800
19 gen 2022840,00840,00825,00825,50820,04795.100
18 gen 2022835,00839,95824,19832,00826,501.018.400
14 gen 2022845,00858,75832,87848,60842,991.239.700
13 gen 2022890,73891,16864,12867,58861,84795.900
12 gen 2022895,55899,97880,86885,11879,25650.900
11 gen 2022871,75888,91861,77888,19882,31744.500
10 gen 2022888,70889,87862,84873,34867,56788.500
07 gen 2022895,27896,63884,00892,27886,37643.300
06 gen 2022893,36898,18884,03895,49889,57637.000
05 gen 2022918,15925,50890,83891,77885,87573.300
04 gen 2022917,72927,48916,56917,22911,15495.800
03 gen 2022918,34922,07905,43911,73905,70470.800
*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...