U.S. markets open in 7 hours 50 minutes
F S&P 500
5,251.00 +4.75 (+0.09%) F Dow Jones
39,642.00 0.00 (0.00%) F Nasdaq
18,292.00 +37.00 (+0.20%) E-mini Russell 2000 Index Futur
2,071.00 +3.10 (+0.15%) Petróleo
77.96 -0.30 (-0.38%) Oro
2,358.10 -16.90 (-0.71%)
Bodycote PLC (21T.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:33PM CEST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | - |
| 09 may 2024 | 8.35 | 8.50 | 8.35 | 8.40 | 8.40 | - |
| 08 may 2024 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | - |
| 07 may 2024 | 8.15 | 8.30 | 8.15 | 8.20 | 8.20 | - |
| 06 may 2024 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - |
| 03 may 2024 | 8.20 | 8.25 | 8.15 | 8.15 | 8.15 | - |
| 02 may 2024 | 8.15 | 8.25 | 8.10 | 8.20 | 8.20 | - |
| 30 abr 2024 | 8.15 | 8.30 | 8.10 | 8.20 | 8.20 | - |
| 29 abr 2024 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | - |
| 26 abr 2024 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - |
| 25 abr 2024 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | - |
| 25 abr 2024 | 0.16 Dividendo | |||||
| 24 abr 2024 | 8.10 | 8.20 | 7.95 | 7.95 | 7.79 | - |
| 23 abr 2024 | 8.00 | 8.15 | 8.00 | 8.10 | 7.94 | - |
| 22 abr 2024 | 7.95 | 8.00 | 7.90 | 8.00 | 7.84 | - |
| 19 abr 2024 | 8.10 | 8.10 | 7.90 | 7.95 | 7.79 | - |
| 18 abr 2024 | 8.10 | 8.15 | 7.90 | 8.10 | 7.94 | - |
| 17 abr 2024 | 8.20 | 8.25 | 8.10 | 8.10 | 7.94 | - |
| 16 abr 2024 | 8.40 | 8.40 | 8.20 | 8.20 | 8.03 | - |
| 15 abr 2024 | 8.35 | 8.55 | 8.35 | 8.40 | 8.23 | - |
| 12 abr 2024 | 8.45 | 8.55 | 8.35 | 8.35 | 8.18 | - |
| 11 abr 2024 | 8.35 | 8.50 | 8.35 | 8.45 | 8.28 | - |
| 10 abr 2024 | 8.20 | 8.35 | 8.20 | 8.35 | 8.18 | - |
| 09 abr 2024 | 8.20 | 8.25 | 8.15 | 8.20 | 8.03 | - |
| 08 abr 2024 | 8.10 | 8.25 | 8.10 | 8.20 | 8.03 | - |
| 05 abr 2024 | 8.10 | 8.10 | 8.05 | 8.10 | 7.94 | - |
| 04 abr 2024 | 8.10 | 8.15 | 8.10 | 8.15 | 7.99 | - |
| 03 abr 2024 | 8.10 | 8.15 | 8.05 | 8.10 | 7.94 | - |
| 02 abr 2024 | 8.20 | 8.30 | 8.10 | 8.10 | 7.94 | - |
| 28 mar 2024 | 8.15 | 8.25 | 8.10 | 8.20 | 8.03 | - |
| 27 mar 2024 | 8.00 | 8.15 | 8.00 | 8.15 | 7.99 | - |
| 26 mar 2024 | 7.95 | 8.05 | 7.90 | 8.00 | 7.84 | - |
| 25 mar 2024 | 7.95 | 7.95 | 7.90 | 7.95 | 7.79 | - |
| 22 mar 2024 | 8.00 | 8.00 | 7.90 | 7.95 | 7.79 | - |
| 21 mar 2024 | 7.85 | 8.00 | 7.85 | 8.00 | 7.84 | - |
| 20 mar 2024 | 7.80 | 7.90 | 7.70 | 7.85 | 7.69 | - |
| 19 mar 2024 | 7.75 | 7.80 | 7.65 | 7.80 | 7.64 | - |
| 18 mar 2024 | 7.60 | 7.80 | 7.60 | 7.80 | 7.64 | - |
| 15 mar 2024 | 7.45 | 7.85 | 7.45 | 7.65 | 7.50 | - |
| 14 mar 2024 | 7.35 | 7.45 | 7.30 | 7.45 | 7.30 | - |
| 13 mar 2024 | 7.45 | 7.45 | 7.30 | 7.35 | 7.20 | - |
| 12 mar 2024 | 7.50 | 7.50 | 7.40 | 7.45 | 7.30 | - |
| 11 mar 2024 | 7.50 | 7.55 | 7.40 | 7.50 | 7.35 | - |
| 08 mar 2024 | 7.40 | 7.50 | 7.35 | 7.50 | 7.35 | - |
| 07 mar 2024 | 7.45 | 7.50 | 7.40 | 7.40 | 7.25 | - |
| 06 mar 2024 | 7.35 | 7.45 | 7.35 | 7.45 | 7.30 | - |
| 05 mar 2024 | 7.35 | 7.35 | 7.30 | 7.35 | 7.20 | - |
| 04 mar 2024 | 7.35 | 7.35 | 7.25 | 7.35 | 7.20 | - |
| 01 mar 2024 | 7.30 | 7.35 | 7.20 | 7.35 | 7.20 | - |
| 29 feb 2024 | 7.30 | 7.35 | 7.25 | 7.30 | 7.15 | - |
| 28 feb 2024 | 7.40 | 7.40 | 7.30 | 7.30 | 7.15 | - |
| 27 feb 2024 | 7.25 | 7.45 | 7.20 | 7.45 | 7.30 | - |
| 26 feb 2024 | 7.30 | 7.30 | 7.20 | 7.25 | 7.10 | - |
| 23 feb 2024 | 7.30 | 7.30 | 7.25 | 7.30 | 7.15 | - |
| 22 feb 2024 | 7.30 | 7.35 | 7.30 | 7.30 | 7.15 | - |
| 21 feb 2024 | 7.35 | 7.45 | 7.30 | 7.30 | 7.15 | - |
| 20 feb 2024 | 7.35 | 7.35 | 7.30 | 7.35 | 7.20 | - |
| 19 feb 2024 | 7.45 | 7.45 | 7.30 | 7.35 | 7.20 | - |
| 16 feb 2024 | 7.25 | 7.50 | 7.25 | 7.50 | 7.35 | - |
| 15 feb 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.10 | - |
| 14 feb 2024 | 7.25 | 7.25 | 7.20 | 7.20 | 7.06 | - |
| 13 feb 2024 | 7.35 | 7.35 | 7.15 | 7.25 | 7.10 | - |
| 12 feb 2024 | 7.35 | 7.35 | 7.25 | 7.35 | 7.20 | - |
| 09 feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - |
| 08 feb 2024 | 7.45 | 7.50 | 7.35 | 7.35 | 7.20 | - |
| 07 feb 2024 | 7.45 | 7.45 | 7.40 | 7.45 | 7.30 | - |
| 06 feb 2024 | 7.35 | 7.45 | 7.25 | 7.45 | 7.30 | - |
| 05 feb 2024 | 7.50 | 7.55 | 7.30 | 7.35 | 7.20 | - |
| 02 feb 2024 | 7.50 | 7.50 | 7.40 | 7.50 | 7.35 | - |
| 01 feb 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.35 | - |
| 31 ene 2024 | 7.55 | 7.65 | 7.50 | 7.55 | 7.40 | - |
| 30 ene 2024 | 7.55 | 7.55 | 7.50 | 7.55 | 7.40 | - |
| 29 ene 2024 | 7.80 | 7.80 | 7.50 | 7.55 | 7.40 | - |
| 26 ene 2024 | 7.55 | 7.80 | 7.50 | 7.80 | 7.64 | - |
| 25 ene 2024 | 7.45 | 7.55 | 7.40 | 7.55 | 7.40 | - |
| 24 ene 2024 | 7.35 | 7.45 | 7.30 | 7.45 | 7.30 | - |
| 23 ene 2024 | 7.50 | 7.65 | 7.35 | 7.40 | 7.25 | - |
| 22 ene 2024 | 7.00 | 7.55 | 7.00 | 7.55 | 7.40 | - |
| 19 ene 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 6.86 | - |
| 18 ene 2024 | 6.75 | 7.00 | 6.75 | 7.00 | 6.86 | - |
| 17 ene 2024 | 6.80 | 6.80 | 6.65 | 6.75 | 6.61 | - |
| 16 ene 2024 | 6.75 | 6.85 | 6.65 | 6.80 | 6.66 | - |
| 15 ene 2024 | 6.90 | 6.90 | 6.75 | 6.75 | 6.61 | - |
| 12 ene 2024 | 6.90 | 6.95 | 6.85 | 6.90 | 6.76 | - |
| 11 ene 2024 | 6.80 | 7.00 | 6.80 | 6.90 | 6.76 | - |
| 10 ene 2024 | 6.85 | 6.95 | 6.80 | 6.80 | 6.66 | - |
| 09 ene 2024 | 7.00 | 7.00 | 6.85 | 6.85 | 6.71 | - |
| 08 ene 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 6.86 | - |
| 05 ene 2024 | 6.90 | 6.90 | 6.75 | 6.85 | 6.71 | - |
| 04 ene 2024 | 6.85 | 6.90 | 6.75 | 6.90 | 6.76 | - |
| 03 ene 2024 | 6.85 | 6.85 | 6.75 | 6.85 | 6.71 | - |
| 02 ene 2024 | 7.00 | 7.00 | 6.80 | 6.85 | 6.71 | - |
| 29 dic 2023 | 6.95 | 6.95 | 6.90 | 6.95 | 6.81 | - |
| 28 dic 2023 | 7.05 | 7.05 | 6.90 | 6.90 | 6.76 | - |
| 27 dic 2023 | 7.00 | 7.05 | 7.00 | 7.05 | 6.91 | - |
| 22 dic 2023 | 7.00 | 7.10 | 6.90 | 7.00 | 6.86 | - |
| 21 dic 2023 | 7.10 | 7.10 | 7.00 | 7.00 | 6.86 | - |
| 20 dic 2023 | 7.05 | 7.15 | 7.00 | 7.15 | 7.01 | - |
| 19 dic 2023 | 7.00 | 7.10 | 7.00 | 7.05 | 6.91 | - |
| 18 dic 2023 | 7.05 | 7.05 | 6.90 | 7.00 | 6.86 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.