U.S. markets open in 7 hours 51 minutes
F S&P 500
5,243.75 +4.75 (+0.09%) F Dow Jones
39,582.00 +46.00 (+0.12%) F Nasdaq
18,228.00 +13.50 (+0.07%) E-mini Russell 2000 Index Futur
2,087.20 +3.10 (+0.15%) Petróleo
79.86 +0.60 (+0.76%) Oro
2,362.60 +22.30 (+0.95%)
Bodycote PLC (21T.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:57PM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 8.15 | 8.30 | 8.15 | 8.20 | 8.20 | - |
| 08 may 2024 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | - |
| 07 may 2024 | 7.95 | 8.10 | 7.95 | 8.00 | 8.00 | - |
| 06 may 2024 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | - |
| 03 may 2024 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | - |
| 02 may 2024 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | - |
| 30 abr 2024 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | - |
| 29 abr 2024 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | - |
| 26 abr 2024 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | - |
| 25 abr 2024 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | - |
| 25 abr 2024 | 0.16 Dividendo | |||||
| 24 abr 2024 | 7.90 | 8.00 | 7.75 | 7.75 | 7.59 | - |
| 23 abr 2024 | 7.80 | 8.05 | 7.80 | 7.90 | 7.74 | - |
| 22 abr 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.64 | - |
| 19 abr 2024 | 7.90 | 7.90 | 7.75 | 7.75 | 7.59 | - |
| 18 abr 2024 | 7.90 | 7.95 | 7.85 | 7.90 | 7.74 | - |
| 17 abr 2024 | 8.00 | 8.05 | 7.90 | 7.90 | 7.74 | - |
| 16 abr 2024 | 8.20 | 8.20 | 8.00 | 8.00 | 7.83 | - |
| 15 abr 2024 | 8.15 | 8.35 | 8.15 | 8.20 | 8.03 | - |
| 12 abr 2024 | 8.20 | 8.35 | 8.15 | 8.15 | 7.98 | - |
| 11 abr 2024 | 8.15 | 8.30 | 8.15 | 8.20 | 8.03 | - |
| 10 abr 2024 | 8.00 | 8.15 | 8.00 | 8.15 | 7.98 | - |
| 09 abr 2024 | 8.00 | 8.05 | 7.95 | 8.00 | 7.83 | - |
| 08 abr 2024 | 7.90 | 8.05 | 7.90 | 8.00 | 7.83 | - |
| 05 abr 2024 | 7.90 | 7.95 | 7.90 | 7.90 | 7.74 | - |
| 04 abr 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.79 | - |
| 03 abr 2024 | 7.90 | 7.95 | 7.90 | 7.90 | 7.74 | - |
| 02 abr 2024 | 8.00 | 8.15 | 7.90 | 7.90 | 7.74 | - |
| 28 mar 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 7.83 | - |
| 27 mar 2024 | 7.80 | 7.95 | 7.80 | 7.95 | 7.79 | - |
| 26 mar 2024 | 7.75 | 7.85 | 7.75 | 7.80 | 7.64 | - |
| 25 mar 2024 | 7.75 | 7.75 | 7.70 | 7.75 | 7.59 | - |
| 22 mar 2024 | 7.80 | 7.80 | 7.75 | 7.75 | 7.59 | - |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.