BLK.MX - BlackRock, Inc.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201810,117.6210,124.0010,065.0010,065.0010,065.002,214
Feb 16, 201810,117.6010,124.0010,065.0010,065.0010,065.002,214
Feb 15, 20189,950.009,950.009,916.009,935.009,935.00114
Feb 14, 20189,915.009,987.109,915.009,987.109,987.10196
Feb 13, 20189,698.789,698.789,698.789,698.789,698.7849
Feb 12, 20189,822.009,823.009,822.009,823.009,823.00912
Feb 09, 20189,971.659,971.659,971.659,971.659,971.65-
Feb 08, 20189,971.659,971.659,971.659,971.659,971.6530
Feb 07, 201810,038.8010,070.0010,000.0010,000.0010,000.00128
Feb 06, 201810,179.0010,179.009,757.409,757.409,757.4050
Feb 02, 201810,300.0010,300.0010,179.0010,179.0010,179.00200
Feb 01, 201810,384.2010,384.2010,384.2010,384.2010,384.20190
Jan 31, 201810,540.0010,554.0010,520.0010,520.0010,520.00300
Jan 30, 201810,670.0010,670.0010,653.0010,653.0010,653.00213
Jan 29, 201810,830.0010,830.0010,650.6010,650.6010,650.604,071
Jan 26, 201810,841.0010,841.0010,830.7010,830.7010,830.702,879
Jan 25, 201810,690.0010,705.0010,690.0010,695.0010,695.00211
Jan 24, 201810,856.8010,856.8010,856.8010,856.8010,856.802,199
Jan 23, 201811,098.0011,098.0011,098.0011,098.0011,098.0097
Jan 22, 201810,914.0010,914.0010,914.0010,914.0010,914.00-
Jan 19, 201810,914.0010,914.0010,914.0010,914.0010,914.00106
Jan 18, 201810,812.0010,845.0010,812.0010,830.0010,830.00643
Jan 17, 201810,689.0010,711.0010,689.0010,711.0010,711.00488
Jan 16, 201810,674.0010,674.0010,674.0010,674.0010,674.0053
Jan 15, 201810,570.0010,570.0010,570.0010,570.0010,570.00-
Jan 12, 201810,550.0010,570.0010,550.0010,570.0010,570.00406
Jan 11, 201810,343.0010,343.0010,343.0010,343.0010,343.0054
Jan 10, 201810,283.5010,304.8010,280.0010,304.8010,304.80236
Jan 09, 201810,422.0010,422.0010,310.0010,310.0010,310.00130
Jan 08, 201810,090.0010,090.0010,090.0010,090.0010,090.00-
Jan 05, 201810,125.0010,125.0010,090.0010,090.0010,090.0040
Jan 04, 201810,030.0010,030.0010,030.0010,030.0010,030.0021
Jan 03, 20189,940.009,940.009,940.009,940.009,940.00132
Jan 02, 201810,224.0010,224.0010,224.0010,224.0010,224.00-
Dec 29, 201710,224.0010,224.0010,224.0010,224.0010,224.00-
Dec 28, 201710,224.0010,224.0010,224.0010,224.0010,224.00100
Dec 27, 201710,157.0010,157.0010,157.0010,157.0010,157.00201
Dec 26, 20179,880.009,880.009,880.009,880.009,880.00-
Dec 22, 20179,880.009,880.009,880.009,880.009,880.00-
Dec 21, 20179,880.009,880.009,880.009,880.009,880.00-
Dec 20, 20179,880.009,880.009,880.009,880.009,880.00153
Dec 19, 20179,700.009,700.009,700.009,700.009,700.00-
Dec 18, 20179,700.009,700.009,700.009,700.009,700.0010
Dec 15, 20179,700.009,700.009,700.009,700.009,700.005
Dec 14, 20179,688.019,688.019,670.009,670.009,670.0037
Dec 13, 20179,771.009,900.009,771.009,900.009,900.0067
Dec 11, 20179,771.009,771.009,771.009,771.009,771.00201
Dec 08, 20179,726.059,726.059,726.059,726.059,726.05-
Dec 07, 20179,726.059,726.059,726.059,726.059,726.05-
Dec 06, 20179,695.009,726.059,695.009,726.059,726.0533
Dec 05, 20179,634.159,634.159,634.159,162.989,162.9814,334
Dec 04, 20179,540.009,540.009,540.009,162.989,162.981
Dec 01, 20179,162.989,162.989,162.989,162.989,162.988
Dec 01, 20172.5 Dividend
Nov 30, 20179,295.009,295.009,295.009,295.009,292.50-
Nov 29, 20179,290.709,295.009,290.709,295.009,292.503,541
Nov 28, 20178,820.008,820.008,820.008,820.008,817.63-
Nov 27, 20178,820.008,820.008,820.008,820.008,817.63-
Nov 24, 20178,820.008,820.008,820.008,820.008,817.639
Nov 23, 20178,938.008,938.008,938.008,938.008,935.60-
Nov 22, 20178,917.258,938.008,917.258,938.008,935.6061
Nov 21, 20179,023.909,060.369,023.909,060.369,057.92133
Nov 17, 20179,023.909,023.909,023.909,023.909,021.47-
Nov 16, 20179,023.909,023.909,023.909,023.909,021.47101
Nov 15, 20178,956.309,090.208,956.309,090.209,087.7660
Nov 14, 20178,870.008,870.008,870.008,870.008,867.61-
Nov 13, 20178,870.008,870.008,870.008,870.008,867.61-
Nov 10, 20178,870.008,870.008,870.008,870.008,867.61-
Nov 09, 20178,758.008,870.008,758.008,870.008,867.61316
Nov 08, 20179,000.159,000.158,997.008,997.008,994.582,368
Nov 07, 20179,110.509,110.509,110.509,110.509,108.05-
Nov 06, 20179,110.509,110.509,110.509,110.509,108.0521
Nov 03, 20179,000.009,000.009,000.009,000.008,997.58-
Nov 01, 20178,918.009,000.008,918.009,000.008,997.58111
Oct 31, 20179,113.009,113.009,113.009,113.009,110.55-
Oct 30, 20179,113.009,113.009,113.009,113.009,110.55-
Oct 27, 20179,113.009,113.009,113.009,113.009,110.55-
Oct 26, 20179,113.009,113.009,113.009,113.009,110.55300
Oct 25, 20178,935.008,935.008,935.008,935.008,932.6021
Oct 24, 20179,127.109,127.109,127.109,127.109,124.64-
Oct 23, 20179,140.009,140.009,127.109,127.109,124.64907
Oct 20, 20178,995.328,995.328,995.328,995.328,992.90-
Oct 19, 20179,050.009,050.008,995.328,995.328,992.90137
Oct 18, 20178,985.008,985.008,985.008,985.008,982.5831
Oct 17, 20179,071.009,071.009,071.009,071.009,068.56-
Oct 16, 20179,071.009,071.009,071.009,071.009,068.5669
Oct 13, 20179,081.009,081.009,071.009,071.009,068.56276
Oct 12, 20178,885.008,885.008,885.008,885.008,882.61-
Oct 11, 20178,885.008,885.008,885.008,885.008,882.6123
Oct 10, 20178,597.808,597.808,597.808,597.808,595.49-
Oct 09, 20178,597.808,597.808,597.808,597.808,595.49-
Oct 06, 20178,525.008,597.808,525.008,597.808,595.498,684
Oct 05, 20178,362.508,362.508,362.508,362.508,360.25-
Oct 04, 20178,362.508,362.508,362.508,362.508,360.257
Oct 03, 20178,179.008,210.008,179.008,210.008,207.7975
Oct 02, 20178,199.838,199.838,199.838,199.838,197.6395
Sep 29, 20177,975.007,975.007,975.007,975.007,972.86-
Sep 28, 20177,975.007,975.007,975.007,975.007,972.86-
Sep 27, 20177,926.607,975.007,926.607,975.007,972.86247
Sep 26, 20177,755.007,755.007,755.007,755.007,752.91-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...