BLK.MX - BlackRock, Inc.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20188,995.008,995.008,963.008,965.008,965.00255
Aug 20, 20189,160.009,160.009,160.009,160.009,160.00-
Aug 17, 20189,160.009,160.009,160.009,160.009,160.00-
Aug 16, 20189,160.009,160.009,160.009,160.009,160.00-
Aug 15, 20189,160.009,160.009,160.009,160.009,160.007
Aug 14, 20189,061.999,061.999,061.999,061.999,061.9916
Aug 13, 20189,113.509,113.509,113.509,113.509,113.50-
Aug 10, 20189,113.509,113.509,113.509,113.509,113.5067
Aug 09, 20189,065.009,068.429,039.399,039.399,039.3990
Aug 08, 20188,996.008,996.008,996.008,996.008,996.0010
Aug 07, 20189,033.009,033.009,016.769,016.769,016.76202
Aug 06, 20188,909.838,975.008,909.838,974.008,974.0071
Aug 03, 20188,915.008,915.008,915.008,915.008,915.00-
Aug 02, 20188,770.008,770.008,751.508,915.008,915.00132
Aug 01, 20189,000.009,000.008,915.008,915.008,915.007,904
Jul 31, 20189,316.009,316.009,316.009,316.009,316.00-
Jul 30, 20189,316.009,316.009,316.009,316.009,316.00181
Jul 27, 20189,345.509,345.509,345.509,345.509,345.50430
Jul 26, 20189,520.009,520.009,520.009,520.009,520.008
Jul 25, 20189,600.009,600.009,460.009,549.009,549.00443
Jul 24, 20189,609.009,631.009,609.009,631.009,631.00326
Jul 23, 20189,793.209,793.209,630.009,630.009,630.0036
Jul 20, 20189,590.009,590.009,590.009,590.009,590.00-
Jul 19, 20189,608.009,608.009,590.009,590.009,590.0085
Jul 18, 20189,613.009,632.009,613.009,622.019,622.01853
Jul 17, 20189,551.009,551.009,551.009,551.009,551.0032
Jul 16, 20189,470.009,470.009,445.009,445.009,445.00496
Jul 13, 20189,584.009,616.009,581.009,616.009,616.001,332
Jul 12, 20189,738.009,738.009,430.009,570.009,570.002,653
Jul 11, 20189,565.009,565.009,512.009,552.009,552.002,406
Jul 10, 20189,648.609,648.609,529.009,529.009,529.00401
Jul 09, 20189,560.679,670.509,560.679,670.509,670.50174
Jul 06, 20189,560.009,560.009,560.009,560.009,560.00-
Jul 05, 20189,560.019,560.019,560.009,560.009,560.0027
Jul 04, 201810,085.0010,085.0010,085.0010,085.0010,085.00-
Jul 03, 201810,085.0010,085.009,680.0010,085.0010,085.003
Jul 02, 201810,085.0010,085.0010,085.0010,085.0010,085.00-
Jun 29, 201810,270.0010,270.0010,014.8010,085.0010,085.0097
Jun 28, 201810,270.0010,270.0010,270.0010,270.0010,270.00-
Jun 27, 201810,360.0010,360.0010,270.0010,270.0010,270.0049
Jun 26, 201810,107.0010,107.0010,107.0010,107.0010,107.00189
Jun 25, 201810,514.5010,514.5010,514.5010,514.5010,514.50-
Jun 22, 201810,531.1010,531.1010,514.5010,514.5010,514.50280
Jun 21, 201810,670.7010,670.7010,670.7010,670.7010,670.701,800
Jun 20, 201810,770.0010,780.0010,770.0010,780.0010,780.00165
Jun 19, 201810,801.8010,801.8010,801.8010,801.8010,801.80160
Jun 18, 201810,900.0010,900.0010,900.0010,900.0010,900.00137
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...