U.S. markets closed
F S&P 500
4,360.75 -18.00 (-0.41%) F Dow Jones
34,148.00 -125.00 (-0.36%) F Nasdaq
14,862.50 -72.75 (-0.49%) E-mini Russell 2000 Index Futur
1,791.70 -9.20 (-0.51%) Petróleo
89.50 -0.18 (-0.20%) Oro
1,932.40 -4.20 (-0.22%)
Braskem S.A. (BAK)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 sept 2022 - 25 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 sept 2023 | 8.30 | 8.40 | 8.16 | 8.36 | 8.36 | 529,400 |
| 22 sept 2023 | 8.55 | 8.55 | 8.27 | 8.36 | 8.36 | 1,072,200 |
| 21 sept 2023 | 8.77 | 8.85 | 8.59 | 8.59 | 8.59 | 1,002,900 |
| 20 sept 2023 | 9.21 | 9.27 | 8.89 | 9.07 | 9.07 | 1,676,700 |
| 19 sept 2023 | 9.37 | 9.53 | 9.30 | 9.44 | 9.44 | 406,300 |
| 18 sept 2023 | 9.45 | 9.73 | 9.37 | 9.52 | 9.52 | 837,500 |
| 15 sept 2023 | 9.15 | 9.32 | 9.00 | 9.03 | 9.03 | 420,800 |
| 14 sept 2023 | 9.05 | 9.33 | 9.03 | 9.30 | 9.30 | 439,400 |
| 13 sept 2023 | 9.24 | 9.28 | 9.06 | 9.08 | 9.08 | 384,300 |
| 12 sept 2023 | 9.33 | 9.48 | 9.18 | 9.20 | 9.20 | 552,000 |
| 11 sept 2023 | 9.61 | 9.63 | 9.42 | 9.42 | 9.42 | 466,900 |
| 08 sept 2023 | 9.36 | 9.79 | 9.35 | 9.65 | 9.65 | 775,500 |
| 07 sept 2023 | 9.49 | 9.49 | 9.20 | 9.41 | 9.41 | 418,400 |
| 06 sept 2023 | 9.14 | 9.60 | 9.12 | 9.56 | 9.56 | 1,485,700 |
| 05 sept 2023 | 8.89 | 9.09 | 8.84 | 9.07 | 9.07 | 693,700 |
| 01 sept 2023 | 9.00 | 9.08 | 8.90 | 8.99 | 8.99 | 569,700 |
| 31 ago 2023 | 9.11 | 9.18 | 8.84 | 8.84 | 8.84 | 608,900 |
| 30 ago 2023 | 9.21 | 9.39 | 9.18 | 9.25 | 9.25 | 569,400 |
| 29 ago 2023 | 8.85 | 9.29 | 8.63 | 9.21 | 9.21 | 1,253,900 |
| 28 ago 2023 | 9.00 | 9.28 | 8.94 | 9.27 | 9.27 | 682,500 |
| 25 ago 2023 | 9.16 | 9.17 | 8.99 | 9.07 | 9.07 | 789,200 |
| 24 ago 2023 | 9.19 | 9.27 | 9.08 | 9.23 | 9.23 | 361,800 |
| 23 ago 2023 | 9.13 | 9.43 | 9.09 | 9.35 | 9.35 | 867,500 |
| 22 ago 2023 | 8.95 | 9.16 | 8.88 | 9.16 | 9.16 | 691,200 |
| 21 ago 2023 | 9.12 | 9.12 | 8.89 | 8.90 | 8.90 | 585,200 |
| 18 ago 2023 | 9.06 | 9.23 | 9.05 | 9.21 | 9.21 | 1,070,200 |
| 17 ago 2023 | 9.27 | 9.31 | 8.99 | 9.03 | 9.03 | 751,100 |
| 16 ago 2023 | 9.45 | 9.45 | 9.14 | 9.14 | 9.14 | 1,347,000 |
| 15 ago 2023 | 9.42 | 9.75 | 9.33 | 9.45 | 9.45 | 701,000 |
| 14 ago 2023 | 9.61 | 9.65 | 9.45 | 9.47 | 9.47 | 539,300 |
| 11 ago 2023 | 10.06 | 10.09 | 9.72 | 9.77 | 9.77 | 545,000 |
| 10 ago 2023 | 9.75 | 10.54 | 9.71 | 10.13 | 10.13 | 1,095,200 |
| 09 ago 2023 | 9.71 | 9.72 | 9.31 | 9.44 | 9.44 | 950,100 |
| 08 ago 2023 | 9.35 | 9.69 | 9.22 | 9.65 | 9.65 | 813,700 |
| 07 ago 2023 | 9.59 | 9.62 | 9.43 | 9.48 | 9.48 | 646,600 |
| 04 ago 2023 | 10.05 | 10.07 | 9.65 | 9.65 | 9.65 | 869,800 |
| 03 ago 2023 | 10.05 | 10.11 | 9.87 | 9.89 | 9.89 | 658,200 |
| 02 ago 2023 | 10.31 | 10.34 | 10.10 | 10.12 | 10.12 | 816,400 |
| 01 ago 2023 | 10.51 | 10.59 | 10.39 | 10.41 | 10.41 | 428,500 |
| 31 jul 2023 | 10.47 | 10.66 | 10.47 | 10.62 | 10.62 | 917,500 |
| 28 jul 2023 | 10.37 | 10.37 | 10.20 | 10.34 | 10.34 | 474,700 |
| 27 jul 2023 | 10.65 | 10.66 | 10.27 | 10.27 | 10.27 | 683,600 |
| 26 jul 2023 | 10.79 | 10.91 | 10.57 | 10.67 | 10.67 | 463,000 |
| 25 jul 2023 | 10.79 | 10.98 | 10.68 | 10.73 | 10.73 | 843,700 |
| 24 jul 2023 | 10.36 | 10.68 | 10.34 | 10.62 | 10.62 | 1,528,200 |
| 21 jul 2023 | 10.18 | 10.32 | 10.14 | 10.25 | 10.25 | 888,700 |
| 20 jul 2023 | 10.32 | 10.32 | 9.67 | 10.20 | 10.20 | 3,309,900 |
| 19 jul 2023 | 10.62 | 10.72 | 10.24 | 10.32 | 10.32 | 1,464,400 |
| 18 jul 2023 | 10.65 | 10.77 | 10.48 | 10.59 | 10.59 | 739,800 |
| 17 jul 2023 | 10.72 | 10.78 | 10.59 | 10.69 | 10.69 | 888,300 |
| 14 jul 2023 | 10.80 | 10.88 | 10.61 | 10.72 | 10.72 | 1,259,000 |
| 13 jul 2023 | 11.01 | 11.07 | 10.87 | 10.88 | 10.88 | 558,900 |
| 12 jul 2023 | 10.87 | 11.36 | 10.77 | 10.86 | 10.86 | 1,717,200 |
| 11 jul 2023 | 10.62 | 10.73 | 10.57 | 10.68 | 10.68 | 676,000 |
| 10 jul 2023 | 10.90 | 10.96 | 10.79 | 10.82 | 10.82 | 691,700 |
| 07 jul 2023 | 11.03 | 11.18 | 11.01 | 11.12 | 11.12 | 726,900 |
| 06 jul 2023 | 11.09 | 11.13 | 10.85 | 10.86 | 10.86 | 756,600 |
| 05 jul 2023 | 11.41 | 11.60 | 11.28 | 11.40 | 11.40 | 1,378,500 |
| 03 jul 2023 | 11.70 | 11.77 | 11.52 | 11.53 | 11.53 | 496,300 |
| 30 jun 2023 | 11.92 | 11.93 | 11.48 | 11.65 | 11.65 | 864,800 |
| 29 jun 2023 | 11.66 | 12.00 | 11.65 | 11.92 | 11.92 | 419,800 |
| 28 jun 2023 | 11.88 | 11.93 | 11.61 | 11.67 | 11.67 | 371,400 |
| 27 jun 2023 | 11.95 | 12.05 | 11.69 | 11.84 | 11.84 | 468,300 |
| 26 jun 2023 | 12.10 | 12.23 | 11.93 | 12.00 | 12.00 | 372,800 |
| 23 jun 2023 | 11.76 | 12.22 | 11.68 | 12.11 | 12.11 | 669,500 |
| 22 jun 2023 | 11.95 | 12.14 | 11.83 | 11.99 | 11.99 | 655,300 |
| 21 jun 2023 | 12.30 | 12.48 | 12.26 | 12.30 | 12.30 | 752,400 |
| 20 jun 2023 | 12.65 | 12.67 | 12.35 | 12.54 | 12.54 | 1,378,800 |
| 16 jun 2023 | 12.37 | 12.51 | 12.01 | 12.46 | 12.46 | 1,300,900 |
| 15 jun 2023 | 11.79 | 12.54 | 11.59 | 12.28 | 12.28 | 2,635,400 |
| 14 jun 2023 | 11.27 | 11.52 | 11.09 | 11.49 | 11.49 | 1,689,100 |
| 13 jun 2023 | 11.23 | 11.35 | 10.91 | 11.00 | 11.00 | 1,514,700 |
| 12 jun 2023 | 11.34 | 11.43 | 10.95 | 11.18 | 11.18 | 1,946,200 |
| 09 jun 2023 | 10.22 | 10.53 | 10.20 | 10.45 | 10.45 | 596,500 |
| 08 jun 2023 | 10.29 | 10.30 | 9.95 | 10.13 | 10.13 | 363,400 |
| 07 jun 2023 | 10.08 | 10.33 | 10.06 | 10.28 | 10.28 | 1,012,400 |
| 06 jun 2023 | 9.68 | 10.12 | 9.67 | 10.06 | 10.06 | 621,900 |
| 05 jun 2023 | 9.84 | 9.90 | 9.68 | 9.78 | 9.78 | 623,700 |
| 02 jun 2023 | 9.40 | 9.63 | 9.32 | 9.61 | 9.61 | 783,800 |
| 01 jun 2023 | 8.85 | 9.22 | 8.85 | 9.16 | 9.16 | 706,000 |
| 31 may 2023 | 9.06 | 9.11 | 8.79 | 8.81 | 8.81 | 1,030,000 |
| 30 may 2023 | 8.97 | 9.00 | 8.82 | 8.95 | 8.95 | 962,900 |
| 26 may 2023 | 9.21 | 9.24 | 9.07 | 9.16 | 9.16 | 697,500 |
| 25 may 2023 | 9.58 | 9.61 | 9.04 | 9.06 | 9.06 | 1,176,400 |
| 24 may 2023 | 9.46 | 9.72 | 9.32 | 9.60 | 9.60 | 1,589,300 |
| 23 may 2023 | 9.44 | 9.65 | 9.26 | 9.29 | 9.29 | 1,145,100 |
| 22 may 2023 | 9.58 | 9.59 | 9.31 | 9.37 | 9.37 | 765,400 |
| 19 may 2023 | 9.40 | 9.67 | 9.31 | 9.55 | 9.55 | 1,684,100 |
| 18 may 2023 | 9.20 | 9.39 | 9.10 | 9.33 | 9.33 | 1,111,300 |
| 17 may 2023 | 9.29 | 9.59 | 9.26 | 9.45 | 9.45 | 998,300 |
| 16 may 2023 | 9.37 | 9.48 | 9.22 | 9.26 | 9.26 | 1,010,200 |
| 15 may 2023 | 9.65 | 9.74 | 8.88 | 9.29 | 9.29 | 3,587,100 |
| 12 may 2023 | 10.07 | 10.07 | 9.60 | 9.87 | 9.87 | 2,409,800 |
| 11 may 2023 | 10.41 | 10.50 | 10.12 | 10.30 | 10.30 | 1,351,200 |
| 10 may 2023 | 10.62 | 10.94 | 10.37 | 10.38 | 10.38 | 1,827,600 |
| 09 may 2023 | 9.50 | 10.62 | 9.41 | 10.53 | 10.53 | 2,806,200 |
| 08 may 2023 | 11.32 | 11.35 | 9.33 | 10.07 | 10.07 | 10,571,200 |
| 05 may 2023 | 7.68 | 11.99 | 7.65 | 9.17 | 9.17 | 10,926,700 |
| 04 may 2023 | 7.70 | 7.80 | 7.41 | 7.59 | 7.59 | 368,700 |
| 03 may 2023 | 7.40 | 7.76 | 7.26 | 7.61 | 7.61 | 666,600 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
