Italia markets open in 8 hours 41 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
901,64-29,08 (-3,12%)
Alla chiusura: 1:00PM EST
900,00 -1,64 (-0,18%)
Dopo ore: 04:32PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 nov 2021902,77914,06896,85901,64901,64543.200
24 nov 2021932,32939,42925,09930,72930,72438.900
23 nov 2021922,27936,66918,26935,43935,43686.100
22 nov 2021920,00929,91912,97919,33919,33520.600
19 nov 2021922,40925,49910,03914,95914,95738.700
18 nov 2021934,88940,53918,73922,77922,77681.600
17 nov 2021944,45946,34922,16931,54931,54677.300
16 nov 2021953,24956,63941,23948,95948,95472.100
15 nov 2021971,01971,50951,01953,24953,24678.600
12 nov 2021971,52973,16962,31971,49971,49387.500
11 nov 2021958,76969,32958,01965,60965,60266.900
10 nov 2021962,00963,16951,26959,21959,21340.400
09 nov 2021962,72971,78952,90966,75966,75394.100
08 nov 2021960,00966,83957,51965,87965,87372.400
05 nov 2021962,31967,94951,36955,11955,11340.100
04 nov 2021955,91964,09947,11954,04954,04351.000
03 nov 2021952,17953,75944,30951,70951,70387.200
02 nov 2021935,55950,92932,35947,85947,85381.700
01 nov 2021947,19949,38929,68936,23936,23399.200
29 ott 2021930,98947,86930,56943,46943,46484.700
28 ott 2021916,24935,83916,24935,48935,48352.200
27 ott 2021930,19939,35916,59917,27917,27452.800
26 ott 2021933,54938,93928,35931,58931,58377.800
25 ott 2021918,54931,93912,02924,74924,74452.400
22 ott 2021904,80916,06900,01914,97914,97372.100
21 ott 2021902,93909,85900,90903,72903,72333.100
20 ott 2021905,25905,81897,06902,93902,93380.500
19 ott 2021899,32904,64894,83901,65901,65408.400
18 ott 2021902,00907,17894,51896,31896,31541.000
15 ott 2021904,61915,23894,03907,26907,261.023.000
14 ott 2021882,00896,72867,25892,51892,51802.800
13 ott 2021862,00877,13852,01867,81867,811.453.900
12 ott 2021843,39843,39831,56836,19836,19823.300
11 ott 2021841,08860,61838,63839,73839,73531.600
08 ott 2021839,96846,66836,58844,40844,40349.900
07 ott 2021845,52855,06841,46842,35842,35434.000
06 ott 2021828,92837,81820,96837,55837,55472.500
05 ott 2021829,14843,84822,91838,78838,78445.200
04 ott 2021837,12844,04818,73825,56825,56596.000
01 ott 2021843,20849,72823,49841,89841,89477.400
30 set 2021862,16862,66838,16838,66838,66562.700
29 set 2021861,59864,16855,89856,57856,57547.200
28 set 2021870,61873,76855,46860,57860,57642.500
27 set 2021873,00875,67868,02875,47875,47416.800
24 set 2021870,00876,60866,96874,62874,62322.500
23 set 2021861,00881,33860,89876,17876,17526.000
22 set 2021856,45858,98847,81851,05851,05544.100
21 set 2021861,74863,54839,28845,24845,24596.700
20 set 2021853,08857,63841,26857,27857,27767.800
17 set 2021878,01887,56868,81876,63876,631.272.100
16 set 2021908,13909,42884,11890,44890,44726.600
15 set 2021902,00913,87900,00909,65909,65494.600
14 set 2021916,00916,88897,24901,95901,95574.200
13 set 2021923,25924,20906,00916,26916,26422.800
10 set 2021929,17929,57915,02916,62916,62332.200
09 set 2021923,30934,98918,62922,14922,14478.300
08 set 2021926,31929,88918,62924,34924,34258.500
07 set 2021933,29935,50918,58924,83924,83357.500
03 set 2021944,70949,34934,12937,28937,28418.700
03 set 20214.13 Dividendo
02 set 2021949,37954,85946,10950,67946,54349.400
01 set 2021945,00947,49937,01943,82939,72324.200
31 ago 2021950,14953,24940,05943,29939,19595.000
30 ago 2021959,31959,89947,58948,08943,96284.000
27 ago 2021938,80955,13938,80954,94950,79454.600
26 ago 2021942,41942,60934,17935,88931,81272.300
25 ago 2021933,55945,86930,29939,52935,44329.900
24 ago 2021929,00933,68924,79929,19925,15288.500
23 ago 2021922,95933,93922,56927,86923,83351.300
20 ago 2021905,89922,60903,60917,17913,19384.700
19 ago 2021892,61908,79888,50903,78899,85427.500
18 ago 2021904,42913,13901,67901,91897,99384.000
17 ago 2021917,76921,44901,10909,62905,67381.700
16 ago 2021915,84924,97907,01924,89920,87320.600
13 ago 2021916,10920,48912,51916,86912,88292.700
12 ago 2021914,53920,00913,72918,54914,55299.100
11 ago 2021917,60922,34914,35917,09913,11349.200
10 ago 2021901,96916,92901,06912,56908,60382.600
09 ago 2021897,99905,59889,97901,97898,05347.000
06 ago 2021890,00900,00887,59896,09892,20472.000
05 ago 2021885,70893,11885,70889,28885,42349.400
04 ago 2021878,89888,55876,10882,01878,18390.700
03 ago 2021877,79881,73867,67880,21876,39391.600
02 ago 2021873,30881,57871,45873,26869,47386.100
30 lug 2021868,25875,21863,99867,17863,40503.700
29 lug 2021866,14872,36856,76869,39865,61335.200
28 lug 2021861,62864,17854,12860,71856,97389.200
27 lug 2021865,63869,78857,82861,88858,14476.100
26 lug 2021867,73875,74866,94871,49867,70414.400
23 lug 2021871,33878,08867,79868,95865,18528.500
22 lug 2021883,78884,97866,27866,86863,09601.000
21 lug 2021882,90892,62882,20882,68878,85445.500
20 lug 2021847,47881,31845,00878,84875,02899.800
19 lug 2021857,64863,59839,69845,16841,49946.300
16 lug 2021882,90883,16873,00875,02871,22983.100
15 lug 2021876,12889,47875,28880,00876,18620.000
14 lug 2021885,03893,99869,99880,32876,50993.900
13 lug 2021918,00918,00905,07908,07904,13590.200
12 lug 2021901,31920,31899,57915,92911,94861.900
09 lug 2021890,53901,90888,71901,31897,39764.400
*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...