Bodycote PLC (21T.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:15AM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 10 may 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5 |
| 09 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 08 may 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 07 may 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 06 may 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 03 may 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 02 may 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 30 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 29 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 26 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 25 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 25 abr 2024 | 0.16 Dividendo | |||||
| 24 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | - |
| 23 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | - |
| 22 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | - |
| 19 abr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.09 | - |
| 18 abr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | - |
| 17 abr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | - |
| 16 abr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | - |
| 15 abr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | - |
| 12 abr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | - |
| 11 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.99 | - |
| 10 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | - |
| 09 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | - |
| 08 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | - |
| 05 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | - |
| 04 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | - |
| 03 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | - |
| 02 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | - |
| 28 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.84 | - |
| 27 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.74 | - |
| 26 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.74 | - |
| 25 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.74 | - |
| 22 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.74 | - |
| 21 mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.60 | - |
| 20 mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.55 | - |
| 19 mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.55 | - |
| 18 mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - |
| 15 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - |
| 14 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - |
| 13 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | 5 |
| 12 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - |
| 11 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - |
| 08 mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | - |
| 07 mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | - |
| 06 mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | - |
| 05 mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | - |
| 04 mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | - |
| 01 mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | - |
| 29 feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | - |
| 28 feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | - |
| 27 feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | - |
| 26 feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - |
| 23 feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - |
| 22 feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - |
| 21 feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - |
| 20 feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - |
| 19 feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - |
| 16 feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | - |
| 15 feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | - |
| 14 feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | - |
| 13 feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - |
| 12 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | - |
| 09 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | - |
| 08 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | - |
| 07 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | - |
| 06 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | - |
| 05 feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - |
| 02 feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.45 | - |
| 01 feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.45 | - |
| 31 ene 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | - |
| 30 ene 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | - |
| 29 ene 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.55 | - |
| 26 ene 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | - |
| 25 ene 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - |
| 24 ene 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - |
| 23 ene 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - |
| 22 ene 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | - |
| 19 ene 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | - |
| 18 ene 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | - |
| 17 ene 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | - |
| 16 ene 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | - |
| 15 ene 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| 12 ene 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| 11 ene 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| 10 ene 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| 09 ene 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| 08 ene 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| 05 ene 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| 04 ene 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| 03 ene 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| 02 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | - |
| 29 dic 2023 | 7.05 | 7.05 | 7.00 | 7.00 | 6.86 | - |
| 28 dic 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | - |
| 27 dic 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | - |
| 22 dic 2023 | 6.95 | 7.10 | 6.95 | 7.10 | 6.96 | 500 |
| 21 dic 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| 20 dic 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| 19 dic 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| 18 dic 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| *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.