Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BLK.US
778.33-2.59(-0.33%)(czas lokalny: 08.05.2024 16:00)Blackrock Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 758.16 | 761.06 | 748.78 | 757.00 | 632 395 | 0 |
01.05.2024 | 755.00 | 766.07 | 750.92 | 751.58 | 610 201 | 0 |
30.04.2024 | 758.04 | 761.45 | 753.78 | 754.64 | 417 763 | 0 |
29.04.2024 | 763.36 | 769.40 | 755.85 | 761.28 | 483 726 | 0 |
26.04.2024 | 759.77 | 767.48 | 757.75 | 762.88 | 447 898 | 0 |
25.04.2024 | 754.31 | 760.64 | 748.02 | 757.65 | 503 611 | 0 |
24.04.2024 | 762.80 | 767.82 | 759.43 | 762.80 | 747 704 | 0 |
23.04.2024 | 763.26 | 769.53 | 760.94 | 766.62 | 459 964 | 0 |
22.04.2024 | 756.75 | 766.69 | 750.55 | 760.11 | 597 314 | 0 |
19.04.2024 | 751.39 | 755.43 | 745.55 | 749.98 | 850 495 | 0 |
18.04.2024 | 754.74 | 761.58 | 746.78 | 747.30 | 614 597 | 0 |
17.04.2024 | 753.04 | 758.90 | 748.08 | 753.79 | 582 530 | 0 |
16.04.2024 | 763.18 | 766.84 | 748.79 | 749.67 | 659 870 | 0 |
15.04.2024 | 770.79 | 778.22 | 756.31 | 762.99 | 932 470 | 0 |
12.04.2024 | 787.01 | 803.00 | 762.06 | 763.40 | 1 433 335 | 0 |
11.04.2024 | 785.50 | 789.42 | 778.77 | 785.96 | 794 168 | 0 |
10.04.2024 | 793.79 | 797.13 | 780.92 | 783.65 | 653 268 | 0 |
09.04.2024 | 806.23 | 805.87 | 793.93 | 803.90 | 798 864 | 0 |
08.04.2024 | 801.52 | 807.54 | 796.83 | 803.32 | 757 078 | 0 |
05.04.2024 | 793.63 | 804.27 | 790.12 | 797.56 | 685 044 | 0 |
04.04.2024 | 822.38 | 826.52 | 790.18 | 792.09 | 1 187 914 | 0 |
03.04.2024 | 815.45 | 826.13 | 813.32 | 814.80 | 365 761 | 0 |
02.04.2024 | 825.50 | 826.16 | 810.00 | 816.59 | 527 348 | 0 |
01.04.2024 | 834.98 | 835.12 | 825.04 | 826.77 | 393 137 | 0 |
28.03.2024 | 836.22 | 833.70 | 833.70 | 833.70 | 532 198 | 0 |
27.03.2024 | 826.80 | 835.51 | 822.47 | 835.12 | 457 532 | 0 |
26.03.2024 | 819.47 | 823.88 | 817.81 | 820.20 | 367 432 | 0 |
25.03.2024 | 820.44 | 827.30 | 815.17 | 816.21 | 377 600 | 0 |
22.03.2024 | 840.82 | 842.32 | 822.46 | 824.83 | 612 211 | 0 |
21.03.2024 | 823.53 | 844.64 | 821.18 | 842.06 | 639 670 | 0 |
20.03.2024 | 804.11 | 819.24 | 799.20 | 817.89 | 442 227 | 0 |
19.03.2024 | 796.31 | 803.87 | 792.82 | 802.30 | 583 283 | 0 |
18.03.2024 | 806.20 | 808.00 | 793.81 | 800.25 | 628 102 | 0 |
15.03.2024 | 801.59 | 813.80 | 798.34 | 802.52 | 1 562 572 | 0 |
14.03.2024 | 825.00 | 826.50 | 800.62 | 808.80 | 851 636 | 0 |
13.03.2024 | 829.17 | 832.01 | 822.69 | 825.99 | 489 647 | 0 |
12.03.2024 | 830.12 | 834.28 | 822.25 | 829.59 | 422 185 | 0 |
11.03.2024 | 835.65 | 836.07 | 822.27 | 825.16 | 427 532 | 0 |
08.03.2024 | 835.85 | 845.00 | 833.72 | 836.12 | 395 109 | 0 |
07.03.2024 | 837.99 | 839.38 | 829.55 | 831.70 | 377 791 | 0 |
06.03.2024 | 825.85 | 832.39 | 820.44 | 830.40 | 517 746 | 0 |
05.03.2024 | 832.29 | 839.80 | 823.37 | 826.94 | 496 853 | 0 |
04.03.2024 | 815.97 | 841.98 | 816.18 | 834.47 | 856 782 | 0 |
01.03.2024 | 811.34 | 815.52 | 805.21 | 814.83 | 431 178 | 0 |
29.02.2024 | 813.40 | 814.96 | 807.32 | 811.34 | 758 569 | 0 |
28.02.2024 | 798.78 | 813.12 | 797.32 | 809.66 | 454 401 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus