Italia markets closed

Blackstone Secured Lending Fund (BXSL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,07+0,55 (+1,80%)
In data: 02:24PM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202430,4831,1130,4231,0731,07519.635
01 lug 202430,8130,8130,4230,5230,52733.000
28 giu 202431,1031,2030,6030,6230,62872.200
28 giu 20240.77 Dividendo
27 giu 202431,6731,9131,6731,8331,061.026.900
26 giu 202431,8431,9531,6031,7330,961.071.000
25 giu 202431,8231,9431,5831,7330,96917.800
24 giu 202431,8131,9531,5631,6230,861.283.600
21 giu 202431,3531,8731,1831,8231,052.492.300
20 giu 202431,6831,7531,2831,3430,581.258.500
18 giu 202431,3931,6231,3031,5130,75766.600
17 giu 202431,3331,5631,2431,4130,65786.500
14 giu 202431,2831,5031,2531,3330,57765.700
13 giu 202431,3231,4231,0731,4030,64558.800
12 giu 202431,6831,7031,2931,4030,64680.600
11 giu 202431,4531,4831,2631,3630,60536.400
10 giu 202431,3931,7431,3931,5530,79584.700
07 giu 202431,2931,6231,2931,4430,68482.700
06 giu 202431,3731,4831,2031,2930,53548.800
05 giu 202431,5031,5031,0131,4630,70679.400
04 giu 202431,5131,5631,3331,4030,64587.100
03 giu 202431,5631,6331,0931,5030,74756.500
31 mag 202431,2431,5531,1431,4730,71629.300
30 mag 202430,8931,2330,7431,2130,45576.100
29 mag 202430,5530,7930,5330,7129,97565.000
28 mag 202430,9130,9730,6730,7730,03661.800
24 mag 202430,7231,0030,7230,9130,16535.900
23 mag 202430,5530,8830,4330,6929,95746.100
22 mag 202430,8930,9630,5130,7229,98827.800
21 mag 202430,8431,0630,6430,9330,18841.000
20 mag 202430,6930,9230,6330,7029,96926.700
17 mag 202430,6930,7330,3830,6229,88880.100
16 mag 202430,7030,8630,3330,5429,801.801.300
15 mag 202431,5231,6030,5630,5829,842.473.500
14 mag 202431,3231,5331,1031,1530,401.367.100
13 mag 202431,5031,6731,2331,2530,49970.800
10 mag 202431,9932,0231,4531,6230,86765.200
09 mag 202431,7032,2831,6931,8831,111.049.300
08 mag 202432,0532,1931,5531,7330,961.571.600
07 mag 202432,6232,6732,1132,2731,491.234.400
06 mag 202432,3032,6532,2532,5031,71825.500
03 mag 202432,2532,2931,9632,2331,45600.400
02 mag 202432,3832,3831,8531,9931,22770.700
01 mag 202431,7332,2831,7032,1531,37680.100
30 apr 202432,0032,1031,6531,6930,92547.200
29 apr 202432,2932,4732,0032,1131,33763.000
26 apr 202431,9232,2931,8632,0931,311.027.000
25 apr 202431,6431,9031,4231,8131,04783.400
24 apr 202431,8532,0231,7031,8531,081.033.200
23 apr 202431,7031,9931,6231,8931,12574.000
22 apr 202431,3431,7631,2631,6030,84660.300
19 apr 202431,1931,3931,1331,3130,55734.000
18 apr 202430,9031,2030,8031,1930,44715.400
17 apr 202430,8230,8930,5530,8530,10920.200
16 apr 202430,5330,8630,2530,7329,99780.400
15 apr 202430,8030,9330,3830,4529,71918.000
12 apr 202430,7030,9330,3930,4929,75669.700
11 apr 202430,8131,0030,7130,9230,17626.700
10 apr 202430,6331,0430,5830,8230,07848.400
09 apr 202431,0031,0030,6130,7830,04577.000
08 apr 202430,8030,9030,5930,8330,08950.100
05 apr 202430,8430,9530,6630,9030,15684.600
04 apr 202430,8731,0130,6030,6929,95732.700
03 apr 202430,6030,8930,5230,7730,03754.200
02 apr 202430,6030,8130,4830,6029,86801.200
01 apr 202431,1931,1930,5930,7930,05988.300
28 mar 202430,9531,2630,9531,1530,40930.700
27 mar 202430,9531,0030,6230,8130,061.164.400
27 mar 20240.77 Dividendo
26 mar 202431,5531,7131,3131,4229,911.127.800
25 mar 202431,2031,6431,0531,3529,841.549.300
22 mar 202430,9430,9430,7230,9329,44778.900
21 mar 202430,7531,0230,6030,9229,43892.200
20 mar 202430,5230,7330,4030,6529,18715.600
19 mar 202430,6330,6330,3630,5229,05581.300
18 mar 202430,4230,7230,3230,5229,05781.400
15 mar 202430,2630,4930,0730,3928,93971.100
14 mar 202430,9230,9530,0430,1528,701.489.600
13 mar 202430,7631,0530,7630,9029,411.037.700
12 mar 202430,5830,7730,4730,7629,28730.700
11 mar 202430,3930,6330,2630,4829,01637.300
08 mar 202430,3030,7030,2530,3928,93840.200
07 mar 202430,0930,2930,0030,2028,75825.600
06 mar 202429,9030,3829,9030,0228,58923.900
05 mar 202429,8229,9829,6629,7228,29989.200
04 mar 202429,7529,8129,5429,7028,27922.800
01 mar 202429,5529,6929,3629,6528,22795.400
29 feb 202429,5029,6429,2629,6028,181.017.700
28 feb 202430,0030,2329,6129,6328,201.053.200
27 feb 202429,8330,0029,4829,9428,501.119.900
26 feb 202429,8829,9129,6529,7328,30771.000
23 feb 202429,6129,9029,5029,7728,34832.100
22 feb 202429,3729,5529,3329,5428,12531.100
21 feb 202429,0629,3029,0529,2527,84508.000
20 feb 202429,0029,2728,8229,1027,701.149.800
16 feb 202429,2629,4429,1329,3727,96665.500
15 feb 202428,9229,2528,9229,2527,84911.800
14 feb 202428,8829,0128,6328,9127,52852.000
13 feb 202428,3528,9528,1628,7427,361.130.900
12 feb 202428,4228,6828,3928,5827,21631.700
*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...