Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BLK.US
835.12+14.92(+1.82%)(czas lokalny: 27.03.2024 16:00)Blackrock Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
27.02.2024 | 807.33 | 809.87 | 795.27 | 800.54 | 521 954 | 0 |
26.02.2024 | 810.95 | 814.82 | 803.35 | 806.03 | 495 397 | 0 |
23.02.2024 | 817.06 | 823.71 | 812.00 | 813.59 | 492 383 | 0 |
22.02.2024 | 811.04 | 816.33 | 808.02 | 813.44 | 549 561 | 0 |
21.02.2024 | 798.81 | 806.06 | 795.34 | 805.45 | 418 159 | 0 |
20.02.2024 | 789.28 | 801.53 | 787.31 | 798.11 | 582 000 | 0 |
16.02.2024 | 795.09 | 794.00 | 794.00 | 794.00 | 393 766 | 0 |
15.02.2024 | 788.40 | 802.48 | 788.04 | 798.05 | 474 964 | 0 |
14.02.2024 | 785.10 | 788.28 | 779.16 | 785.40 | 399 043 | 0 |
13.02.2024 | 785.25 | 791.22 | 769.94 | 778.07 | 627 524 | 0 |
12.02.2024 | 798.33 | 808.49 | 797.64 | 801.76 | 479 765 | 0 |
09.02.2024 | 794.23 | 800.81 | 791.77 | 797.21 | 521 367 | 0 |
08.02.2024 | 794.06 | 798.94 | 787.50 | 793.20 | 489 175 | 0 |
07.02.2024 | 790.00 | 799.45 | 786.53 | 794.70 | 700 288 | 0 |
06.02.2024 | 784.93 | 788.00 | 778.76 | 787.98 | 666 082 | 0 |
05.02.2024 | 782.21 | 787.33 | 777.15 | 783.17 | 500 972 | 0 |
02.02.2024 | 780.65 | 792.35 | 777.26 | 788.00 | 509 122 | 0 |
01.02.2024 | 776.49 | 785.55 | 765.63 | 784.93 | 626 533 | 0 |
31.01.2024 | 779.47 | 785.56 | 772.35 | 774.31 | 730 701 | 0 |
30.01.2024 | 782.98 | 784.82 | 779.07 | 781.73 | 933 737 | 0 |
29.01.2024 | 787.31 | 792.48 | 781.14 | 788.70 | 613 747 | 0 |
26.01.2024 | 791.33 | 793.75 | 785.48 | 787.30 | 686 113 | 0 |
25.01.2024 | 790.92 | 794.90 | 787.49 | 790.46 | 714 390 | 0 |
24.01.2024 | 797.86 | 797.86 | 785.19 | 785.75 | 621 682 | 0 |
23.01.2024 | 793.27 | 795.59 | 788.48 | 792.56 | 716 612 | 0 |
22.01.2024 | 801.90 | 807.46 | 793.51 | 794.02 | 760 274 | 0 |
19.01.2024 | 797.75 | 808.83 | 794.04 | 805.44 | 681 177 | 0 |
18.01.2024 | 794.56 | 795.99 | 785.07 | 795.26 | 505 477 | 0 |
17.01.2024 | 774.37 | 787.93 | 768.03 | 787.43 | 615 602 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus