BLK.MX - BlackRock, Inc.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20189,780.009,780.009,722.229,722.229,722.222,520
Apr 19, 20189,455.009,455.009,455.009,455.009,455.0095
Apr 18, 20189,455.309,455.309,455.009,455.009,455.00302
Apr 17, 20189,731.169,731.169,490.009,490.009,490.002,141
Apr 16, 20189,556.009,556.009,556.009,556.009,556.00-
Apr 13, 20189,556.009,556.009,556.009,556.009,556.0032
Apr 12, 20189,803.509,803.509,772.829,772.829,772.82196
Apr 11, 20189,595.009,598.009,595.009,598.009,598.00342
Apr 10, 20189,720.809,720.809,720.809,720.809,720.80-
Apr 09, 20189,720.809,720.809,720.809,720.809,720.8092
Apr 06, 20189,409.009,454.009,409.009,454.009,454.0028
Apr 05, 20189,831.009,831.009,803.959,804.559,804.55163
Apr 04, 20189,649.009,661.619,649.009,661.619,661.61723
Apr 03, 20189,420.009,420.009,420.009,420.009,420.00-
Apr 02, 20189,623.059,623.059,420.009,420.009,420.0022
Mar 28, 20189,792.279,792.279,792.279,792.279,792.27-
Mar 27, 20189,792.279,792.279,792.279,792.279,792.27-
Mar 26, 20189,823.759,870.009,767.899,792.279,792.2721,429
Mar 23, 20189,867.879,941.529,867.879,930.489,930.487,882
Mar 22, 201810,558.6010,558.6010,558.6010,558.6010,558.60-
Mar 21, 201810,515.0010,558.6010,515.0010,558.6010,558.60352
Mar 20, 201810,560.0010,560.0010,560.0010,560.0010,560.00-
Mar 16, 201810,470.0010,560.0010,470.0010,560.0010,560.00278
Mar 15, 201810,431.0010,431.0010,431.0010,431.0010,431.00-
Mar 14, 201810,431.0010,431.0010,431.0010,431.0010,431.0018
Mar 13, 201810,721.3010,721.3010,621.0010,621.0010,621.005,170
Mar 12, 201810,700.0010,700.0010,700.0010,700.0010,700.0053
Mar 09, 201810,309.0010,309.0010,309.0010,309.0010,309.00-
Mar 08, 201810,334.0010,334.0010,309.0010,309.0010,309.00490
Mar 07, 201810,102.0010,220.0010,102.0010,220.0010,220.0027
Mar 06, 201810,162.5010,200.0010,162.5010,200.0010,200.00770
Mar 06, 20182.88 Dividend
Mar 05, 201810,081.0010,081.0010,081.0010,081.0010,078.12-
Mar 02, 201810,081.0010,081.0010,081.0010,081.0010,078.1273
Mar 01, 201810,500.0010,500.0010,500.0010,500.0010,497.00-
Feb 28, 201810,524.8010,524.8010,475.0010,500.0010,497.00132
Feb 27, 201810,457.0010,457.0010,457.0010,457.0010,454.01-
Feb 26, 201810,440.0010,457.0010,440.0010,457.0010,454.0172
Feb 23, 201810,140.0010,140.0010,140.0010,140.0010,137.10-
Feb 22, 201810,089.0010,140.0010,089.0010,140.0010,137.10150
Feb 21, 201810,195.0010,400.0010,195.0010,380.0010,377.033,147
Feb 20, 201810,065.0010,065.0010,065.0010,065.0010,062.13-
Feb 19, 201810,065.0010,065.0010,065.0010,065.0010,062.13-
Feb 16, 201810,117.6010,124.0010,065.0010,065.0010,062.132,214
Feb 15, 20189,950.009,950.009,916.009,935.009,932.16114
Feb 14, 20189,915.009,987.109,915.009,987.109,984.25196
Feb 13, 20189,698.789,698.789,698.789,698.789,696.0149
Feb 12, 20189,822.009,823.009,822.009,823.009,820.19912
Feb 09, 20189,971.659,971.659,971.659,971.659,968.80-
Feb 08, 20189,971.659,971.659,971.659,971.659,968.8030
Feb 07, 201810,038.8010,070.0010,000.0010,000.009,997.14128
Feb 06, 20189,757.409,757.409,757.409,757.409,754.6150
Feb 02, 201810,300.0010,300.0010,179.0010,179.0010,176.09200
Feb 01, 201810,384.2010,384.2010,384.2010,384.2010,381.23190
Jan 31, 201810,540.0010,554.0010,520.0010,520.0010,516.99300
Jan 30, 201810,670.0010,670.0010,653.0010,653.0010,649.96213
Jan 29, 201810,830.0010,830.0010,650.6010,650.6010,647.564,071
Jan 26, 201810,841.0010,841.0010,830.7010,830.7010,827.612,879
Jan 25, 201810,690.0010,705.0010,690.0010,695.0010,691.94211
Jan 24, 201810,856.8010,856.8010,856.8010,856.8010,853.702,199
Jan 23, 201811,098.0011,098.0011,098.0011,098.0011,094.8397
Jan 22, 201810,914.0010,914.0010,914.0010,914.0010,910.88-
Jan 19, 201810,914.0010,914.0010,914.0010,914.0010,910.88106
Jan 18, 201810,812.0010,845.0010,812.0010,830.0010,826.91643
Jan 17, 201810,689.0010,711.0010,689.0010,711.0010,707.94488
Jan 16, 201810,674.0010,674.0010,674.0010,674.0010,670.9553
Jan 15, 201810,570.0010,570.0010,570.0010,570.0010,566.98-
Jan 12, 201810,550.0010,570.0010,550.0010,570.0010,566.98406
Jan 11, 201810,343.0010,343.0010,343.0010,343.0010,340.0454
Jan 10, 201810,283.5010,304.8010,280.0010,304.8010,301.86236
Jan 09, 201810,422.0010,422.0010,310.0010,310.0010,307.05130
Jan 08, 201810,090.0010,090.0010,090.0010,090.0010,087.12-
Jan 05, 201810,125.0010,125.0010,090.0010,090.0010,087.1240
Jan 04, 201810,030.0010,030.0010,030.0010,030.0010,027.1321
Jan 03, 20189,940.009,940.009,940.009,940.009,937.16132
Jan 02, 201810,224.0010,224.0010,224.0010,224.0010,221.08-
Dec 29, 201710,224.0010,224.0010,224.0010,224.0010,221.08-
Dec 28, 201710,224.0010,224.0010,224.0010,224.0010,221.08100
Dec 27, 201710,157.0010,157.0010,157.0010,157.0010,154.10201
Dec 26, 20179,880.009,880.009,880.009,880.009,877.18-
Dec 22, 20179,880.009,880.009,880.009,880.009,877.18-
Dec 21, 20179,880.009,880.009,880.009,880.009,877.18-
Dec 20, 20179,880.009,880.009,880.009,880.009,877.18153
Dec 19, 20179,700.009,700.009,700.009,700.009,697.23-
Dec 18, 20179,700.009,700.009,700.009,700.009,697.2310
Dec 15, 20179,700.009,700.009,700.009,700.009,697.235
Dec 14, 20179,688.019,688.019,670.009,670.009,667.2437
Dec 13, 20179,860.009,900.009,860.009,900.009,897.1767
Dec 11, 20179,771.009,771.009,771.009,771.009,768.21201
Dec 08, 20179,726.059,726.059,726.059,726.059,723.27-
Dec 07, 20179,726.059,726.059,726.059,726.059,723.27-
Dec 06, 20179,695.009,726.059,695.009,726.059,723.2733
Dec 05, 20179,634.159,634.159,634.159,162.989,160.3614,334
Dec 04, 20179,540.009,540.009,540.009,162.989,160.361
Dec 01, 20179,162.989,162.989,162.989,162.989,160.368
Dec 01, 20172.5 Dividend
Nov 30, 20179,295.009,295.009,295.009,295.009,289.85-
Nov 29, 20179,290.709,295.009,290.709,295.009,289.853,541
Nov 28, 20178,820.008,820.008,820.008,820.008,815.11-
Nov 27, 20178,820.008,820.008,820.008,820.008,815.11-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...