BLK.MX - BlackRock, Inc.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 201810,820.0010,845.5010,820.0010,845.5010,845.50160
Jun 15, 201810,820.0010,845.5010,820.0010,845.3010,845.30160
Jun 14, 201810,818.0010,934.2010,818.0010,934.2010,934.20455
Jun 13, 201811,035.0011,035.0011,018.0011,018.0011,018.00240
Jun 12, 201811,306.8011,306.8011,306.8011,306.8011,306.8050
Jun 11, 201811,306.0011,316.6011,306.0011,307.7011,307.70152
Jun 08, 201811,173.0011,173.0011,173.0011,173.0011,173.00168
Jun 07, 201811,264.7011,264.7011,264.7011,264.7011,264.701,203
Jun 06, 201811,174.0011,190.0011,174.0011,190.0011,190.004,473
Jun 06, 20182.88 Dividend
Jun 05, 201810,667.2010,875.1010,667.2010,875.1010,872.22109
Jun 04, 201810,720.8010,720.8010,720.8010,720.8010,717.96-
Jun 01, 201810,720.8010,720.8010,720.8010,720.8010,717.96410
May 31, 201810,690.0010,700.4010,685.0010,685.0010,682.17564
May 30, 201810,543.0010,595.7010,543.0010,595.7010,592.89238
May 29, 201810,608.0010,608.0010,350.0010,355.0010,352.26503
May 28, 201810,527.3010,527.3010,527.3010,527.3010,524.51-
May 25, 201810,537.0010,537.0010,527.3010,527.3010,524.5170
May 24, 201810,630.2010,630.2010,630.2010,630.2010,627.3819
May 23, 201810,587.0010,587.0010,583.8010,583.8010,581.00785
May 22, 201810,836.3010,836.3010,836.3010,836.3010,833.4320
May 21, 201810,903.2010,903.2010,823.5010,823.5010,820.63420
May 18, 201810,584.0010,584.0010,584.0010,584.0010,581.20-
May 17, 201810,584.0010,584.0010,584.0010,584.0010,581.206
May 16, 201810,528.3010,528.3010,440.1010,440.1010,437.33853
May 15, 201810,454.0010,454.0010,454.0010,454.0010,451.23150
May 14, 201810,537.8010,537.8010,537.8010,537.8010,535.0183
May 11, 201810,373.2010,373.2010,373.2010,373.2010,370.45-
May 10, 201810,373.2010,373.2010,373.2010,373.2010,370.4589
May 09, 201810,248.0010,380.0010,248.0010,380.0010,377.25241
May 08, 201810,310.0010,310.0010,248.5010,248.5010,245.7935
May 07, 201810,055.8010,055.8010,055.8010,055.8010,053.14-
May 04, 20189,926.5610,139.009,926.5610,055.8010,053.1440
May 03, 20189,915.009,915.009,915.009,915.009,912.37-
May 02, 20189,851.679,915.009,851.679,915.009,912.37124
Apr 30, 201810,262.0010,262.009,800.009,810.009,807.404
Apr 27, 20189,810.009,810.009,810.009,810.009,807.40207
Apr 26, 20189,706.009,848.629,706.009,848.629,846.01322
Apr 25, 20189,739.009,739.009,544.229,718.969,716.39206
Apr 24, 20189,758.349,758.349,729.909,729.909,727.321,043
Apr 23, 20189,871.429,871.429,817.029,817.429,814.82565
Apr 20, 20189,780.009,780.009,722.229,722.229,719.652,520
Apr 19, 20189,455.009,455.009,455.009,455.009,452.5095
Apr 18, 20189,455.309,455.309,455.009,455.009,452.50302
Apr 17, 20189,731.169,731.169,490.009,490.009,487.492,141
Apr 16, 20189,556.009,556.009,556.009,556.009,553.47-
Apr 13, 20189,556.009,556.009,556.009,556.009,553.4732
Apr 12, 20189,803.509,803.509,772.829,772.829,770.23196
Apr 11, 20189,595.009,598.009,595.009,598.009,595.46342
Apr 10, 20189,720.809,720.809,720.809,720.809,718.23-
Apr 09, 20189,720.809,720.809,720.809,720.809,718.2392
Apr 06, 20189,409.009,454.009,409.009,454.009,451.5028
Apr 05, 20189,831.009,831.009,803.959,804.559,801.95163
Apr 04, 20189,649.009,661.619,649.009,661.619,659.05723
Apr 03, 20189,420.009,420.009,420.009,420.009,417.50-
Apr 02, 20189,623.059,623.059,420.009,420.009,417.5022
Mar 28, 20189,792.279,792.279,792.279,792.279,789.68-
Mar 27, 20189,792.279,792.279,792.279,792.279,789.68-
Mar 26, 20189,823.759,870.009,767.899,792.279,789.6821,429
Mar 23, 20189,867.879,941.529,867.879,930.489,927.857,882
Mar 22, 201810,558.6010,558.6010,558.6010,558.6010,555.80-
Mar 21, 201810,515.0010,558.6010,515.0010,558.6010,555.80352
Mar 20, 201810,560.0010,560.0010,560.0010,560.0010,557.20-
Mar 16, 201810,470.0010,560.0010,470.0010,560.0010,557.20278
Mar 15, 201810,431.0010,431.0010,431.0010,431.0010,428.24-
Mar 14, 201810,431.0010,431.0010,431.0010,431.0010,428.2418
Mar 13, 201810,721.3010,721.3010,621.0010,621.0010,618.195,170
Mar 12, 201810,700.0010,700.0010,700.0010,700.0010,697.1753
Mar 09, 201810,309.0010,309.0010,309.0010,309.0010,306.27-
Mar 08, 201810,334.0010,334.0010,309.0010,309.0010,306.27490
Mar 07, 201810,102.0010,220.0010,102.0010,220.0010,217.2927
Mar 06, 201810,162.5010,200.0010,162.5010,200.0010,197.30770
Mar 06, 20182.88 Dividend
Mar 05, 201810,081.0010,081.0010,081.0010,081.0010,075.45-
Mar 02, 201810,081.0010,081.0010,081.0010,081.0010,075.4573
Mar 01, 201810,500.0010,500.0010,500.0010,500.0010,494.22-
Feb 28, 201810,524.8010,524.8010,475.0010,500.0010,494.22132
Feb 27, 201810,457.0010,457.0010,457.0010,457.0010,451.24-
Feb 26, 201810,440.0010,457.0010,440.0010,457.0010,451.2472
Feb 23, 201810,140.0010,140.0010,140.0010,140.0010,134.42-
Feb 22, 201810,089.0010,140.0010,089.0010,140.0010,134.42150
Feb 21, 201810,195.0010,400.0010,195.0010,380.0010,374.293,147
Feb 20, 201810,065.0010,065.0010,065.0010,065.0010,059.46-
Feb 19, 201810,065.0010,065.0010,065.0010,065.0010,059.46-
Feb 16, 201810,117.6010,124.0010,065.0010,065.0010,059.462,214
Feb 15, 20189,950.009,950.009,916.009,935.009,929.53114
Feb 14, 20189,915.009,987.109,915.009,987.109,981.60196
Feb 13, 20189,698.789,698.789,698.789,698.789,693.4449
Feb 12, 20189,822.009,823.009,822.009,823.009,817.59912
Feb 09, 20189,971.659,971.659,971.659,971.659,966.16-
Feb 08, 20189,971.659,971.659,971.659,971.659,966.1630
Feb 07, 201810,038.8010,070.0010,000.0010,000.009,994.50128
Feb 06, 20189,757.409,757.409,757.409,757.409,752.0350
Feb 02, 201810,300.0010,300.0010,179.0010,179.0010,173.40200
Feb 01, 201810,384.2010,384.2010,384.2010,384.2010,378.48190
Jan 31, 201810,540.0010,554.0010,520.0010,520.0010,514.21300
Jan 30, 201810,670.0010,670.0010,653.0010,653.0010,647.14213
Jan 29, 201810,830.0010,830.0010,650.6010,650.6010,644.744,071
Jan 26, 201810,841.0010,841.0010,830.7010,830.7010,824.742,879
Jan 25, 201810,690.0010,705.0010,690.0010,695.0010,689.11211
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...