U.S. markets open in 4 hours 22 minutes
F S&P 500
5,548.75 +11.75 (+0.21%) F Dow Jones
39,521.00 -5.00 (-0.01%) F Nasdaq
20,049.50 +77.25 (+0.39%) E-mini Russell 2000 Index Futur
2,045.80 +0.90 (+0.04%) Petróleo
81.15 +0.32 (+0.40%) Oro
2,328.30 -2.50 (-0.11%)
Bombardier Inc. (BBD.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 59 |
| 25 jun 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 24 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 21 jun 2024 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | - |
| 20 jun 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 jun 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 18 jun 2024 | 56.50 | 59.50 | 56.50 | 58.00 | 58.00 | 59 |
| 17 jun 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 14 jun 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 13 jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 12 jun 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 11 jun 2024 | 58.50 | 60.50 | 58.50 | 60.50 | 60.50 | 39 |
| 10 jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 07 jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 06 jun 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 05 jun 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 04 jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 03 jun 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 31 may 2024 | 59.50 | 61.00 | 59.50 | 61.00 | 61.00 | 19 |
| 30 may 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 32 |
| 29 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 28 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 27 may 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 24 may 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 23 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 22 may 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 21 may 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 39 |
| 20 may 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 17 may 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 16 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 may 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 14 may 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 13 may 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 10 may 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 09 may 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 08 may 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 07 may 2024 | 48.40 | 49.40 | 48.40 | 49.40 | 49.40 | 169 |
| 06 may 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 03 may 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 02 may 2024 | 42.60 | 46.80 | 42.60 | 46.80 | 46.80 | 440 |
| 30 abr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 280 |
| 29 abr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 26 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 25 abr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 24 abr 2024 | 39.20 | 39.20 | 38.40 | 38.40 | 38.40 | - |
| 23 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 22 abr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 19 abr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 18 abr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 17 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 16 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 15 abr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 12 abr 2024 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 100 |
| 11 abr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 10 abr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 09 abr 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - |
| 08 abr 2024 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | - |
| 05 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 04 abr 2024 | 37.00 | 38.80 | 37.00 | 38.80 | 38.80 | - |
| 03 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 02 abr 2024 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 30 |
| 28 mar 2024 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | - |
| 27 mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 26 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 25 mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 22 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 21 mar 2024 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 79 |
| 20 mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 19 mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 18 mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 15 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2 |
| 14 mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 13 mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 12 mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 11 mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 08 mar 2024 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 1 |
| 07 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 59 |
| 06 mar 2024 | 33.40 | 34.40 | 33.40 | 34.40 | 34.40 | - |
| 05 mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 04 mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 01 mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 29 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 28 feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 27 feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 26 feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 23 feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 22 feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 21 feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 20 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 19 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 16 feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 15 feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 14 feb 2024 | 32.20 | 32.60 | 32.20 | 32.60 | 32.60 | - |
| 13 feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 12 feb 2024 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | - |
| 09 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 08 feb 2024 | 35.00 | 35.00 | 32.20 | 32.20 | 32.20 | 100 |
| 07 feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 06 feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 05 feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| *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.