Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BLK.US
841.09-2.85(-0.34%)(czas lokalny: 17.07.2024 16:00)Blackrock Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 824.50 | 845.57 | 820.95 | 843.94 | 744 396 | 0 |
15.07.2024 | 833.86 | 836.21 | 818.29 | 822.96 | 887 930 | 0 |
12.07.2024 | 829.39 | 837.54 | 825.40 | 827.97 | 670 152 | 0 |
11.07.2024 | 817.97 | 825.93 | 814.53 | 824.87 | 633 830 | 0 |
10.07.2024 | 801.76 | 812.29 | 801.76 | 812.00 | 518 882 | 0 |
09.07.2024 | 793.51 | 803.39 | 791.52 | 802.28 | 628 718 | 0 |
08.07.2024 | 790.60 | 793.28 | 785.76 | 790.19 | 529 398 | 0 |
05.07.2024 | 791.14 | 791.22 | 782.90 | 790.60 | 331 398 | 0 |
03.07.2024 | 789.13 | 791.09 | 786.00 | 789.12 | 250 799 | 0 |
02.07.2024 | 782.67 | 789.66 | 782.67 | 789.13 | 367 299 | 0 |
01.07.2024 | 790.83 | 794.10 | 777.63 | 782.27 | 523 429 | 0 |
28.06.2024 | 784.49 | 792.34 | 781.20 | 787.32 | 769 442 | 0 |
27.06.2024 | 784.65 | 787.05 | 780.18 | 781.13 | 428 339 | 0 |
26.06.2024 | 789.28 | 791.12 | 784.52 | 787.45 | 507 848 | 0 |
25.06.2024 | 794.46 | 795.88 | 788.58 | 794.39 | 388 867 | 0 |
24.06.2024 | 788.58 | 806.47 | 789.14 | 798.95 | 525 608 | 0 |
21.06.2024 | 783.72 | 791.15 | 779.89 | 787.60 | 869 457 | 0 |
20.06.2024 | 782.02 | 784.05 | 777.52 | 782.83 | 496 801 | 0 |
18.06.2024 | 778.94 | 783.65 | 783.65 | 783.65 | 479 732 | 0 |
17.06.2024 | 767.21 | 783.94 | 765.32 | 781.08 | 522 444 | 0 |
14.06.2024 | 764.50 | 769.99 | 759.73 | 769.33 | 352 039 | 0 |
13.06.2024 | 766.96 | 772.75 | 758.03 | 769.71 | 452 934 | 0 |
12.06.2024 | 769.35 | 782.58 | 766.04 | 770.11 | 785 813 | 0 |
11.06.2024 | 762.01 | 763.36 | 752.29 | 757.63 | 498 187 | 0 |
10.06.2024 | 766.74 | 768.86 | 760.25 | 766.17 | 588 874 | 0 |
07.06.2024 | 767.69 | 774.01 | 763.21 | 768.69 | 464 307 | 0 |
06.06.2024 | 787.69 | 787.69 | 776.53 | 778.53 | 406 135 | 0 |
05.06.2024 | 788.75 | 789.08 | 779.44 | 788.88 | 539 750 | 0 |
04.06.2024 | 777.76 | 786.87 | 774.62 | 785.29 | 666 371 | 0 |
03.06.2024 | 779.49 | 779.70 | 768.72 | 777.37 | 567 373 | 0 |
31.05.2024 | 763.06 | 774.29 | 762.08 | 772.03 | 1 559 404 | 0 |
30.05.2024 | 754.96 | 762.41 | 753.83 | 761.86 | 649 918 | 0 |
29.05.2024 | 763.29 | 765.93 | 756.33 | 756.58 | 563 568 | 0 |
28.05.2024 | 781.90 | 783.64 | 765.47 | 771.41 | 584 437 | 0 |
24.05.2024 | 787.38 | 781.90 | 781.90 | 781.90 | 429 047 | 0 |
23.05.2024 | 798.44 | 798.44 | 781.81 | 784.55 | 535 053 | 0 |
22.05.2024 | 803.54 | 808.88 | 795.30 | 799.61 | 387 949 | 0 |
21.05.2024 | 804.62 | 807.57 | 800.23 | 804.93 | 455 563 | 0 |
20.05.2024 | 808.98 | 812.93 | 804.20 | 805.19 | 366 186 | 0 |
17.05.2024 | 810.43 | 813.45 | 806.31 | 812.22 | 383 856 | 0 |
16.05.2024 | 811.39 | 815.16 | 807.66 | 807.71 | 478 332 | 0 |
15.05.2024 | 809.12 | 818.18 | 807.68 | 815.70 | 667 176 | 0 |
14.05.2024 | 792.52 | 803.31 | 792.17 | 802.96 | 488 003 | 0 |
13.05.2024 | 799.00 | 800.49 | 789.80 | 790.33 | 399 915 | 0 |
10.05.2024 | 792.53 | 799.29 | 792.07 | 796.67 | 556 394 | 0 |
09.05.2024 | 777.90 | 791.51 | 777.90 | 789.13 | 624 714 | 0 |
08.05.2024 | 778.00 | 779.25 | 773.88 | 778.33 | 664 124 | 0 |
07.05.2024 | 780.47 | 786.27 | 776.68 | 780.92 | 777 362 | 0 |
06.05.2024 | 768.73 | 775.16 | 765.83 | 774.64 | 450 032 | 0 |
03.05.2024 | 765.70 | 771.55 | 762.70 | 763.91 | 555 965 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus