U.S. markets open in 5 hours 4 minutes
F S&P 500
5,549.75 +12.75 (+0.23%) F Dow Jones
39,533.00 +7.00 (+0.02%) F Nasdaq
20,057.50 +85.25 (+0.43%) E-mini Russell 2000 Index Futur
2,046.10 +1.20 (+0.06%) Petróleo
81.01 +0.18 (+0.22%) Oro
2,324.80 -6.00 (-0.26%)
Bombardier Inc. (BBDC.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM 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 | 59.46 | 60.36 | 59.46 | 59.68 | 59.68 | 210 |
| 25 jun 2024 | 59.46 | 60.36 | 59.46 | 60.36 | 60.36 | 210 |
| 24 jun 2024 | 60.86 | 60.86 | 59.52 | 59.52 | 59.52 | 119 |
| 21 jun 2024 | 58.42 | 60.00 | 58.42 | 60.00 | 60.00 | 347 |
| 20 jun 2024 | 58.68 | 58.78 | 58.68 | 58.78 | 58.78 | 156 |
| 19 jun 2024 | 59.02 | 59.02 | 59.00 | 59.00 | 59.00 | 98 |
| 18 jun 2024 | 58.22 | 58.66 | 58.18 | 58.66 | 58.66 | 146 |
| 17 jun 2024 | 57.58 | 57.58 | 56.36 | 57.04 | 57.04 | 205 |
| 14 jun 2024 | 58.30 | 58.30 | 56.86 | 56.86 | 56.86 | 214 |
| 13 jun 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 12 jun 2024 | 58.90 | 61.00 | 58.90 | 59.82 | 59.82 | 548 |
| 11 jun 2024 | 60.00 | 60.00 | 58.90 | 58.90 | 58.90 | 447 |
| 10 jun 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 07 jun 2024 | 59.66 | 60.02 | 59.66 | 60.00 | 60.00 | 725 |
| 06 jun 2024 | 60.56 | 60.80 | 59.76 | 59.76 | 59.76 | 126 |
| 05 jun 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 04 jun 2024 | 61.48 | 61.58 | 59.76 | 59.76 | 59.76 | 464 |
| 03 jun 2024 | 62.02 | 63.12 | 62.02 | 62.54 | 62.54 | 458 |
| 31 may 2024 | 60.58 | 60.58 | 59.90 | 59.90 | 59.90 | 612 |
| 30 may 2024 | 59.08 | 59.08 | 59.02 | 59.02 | 59.02 | 600 |
| 29 may 2024 | 60.92 | 60.92 | 59.20 | 59.20 | 59.20 | 1,425 |
| 28 may 2024 | 61.50 | 61.78 | 60.76 | 61.06 | 61.06 | 607 |
| 27 may 2024 | 59.52 | 61.50 | 59.18 | 61.50 | 61.50 | 680 |
| 24 may 2024 | 56.88 | 57.36 | 56.88 | 56.94 | 56.94 | 145 |
| 23 may 2024 | 61.04 | 61.04 | 57.00 | 57.00 | 57.00 | 1,640 |
| 22 may 2024 | 52.96 | 61.16 | 52.96 | 60.60 | 60.60 | 735 |
| 21 may 2024 | 53.30 | 53.38 | 53.04 | 53.04 | 53.04 | 603 |
| 20 may 2024 | 53.38 | 53.38 | 53.24 | 53.24 | 53.24 | 250 |
| 17 may 2024 | 52.32 | 53.00 | 52.30 | 53.00 | 53.00 | 2,340 |
| 16 may 2024 | 51.26 | 52.62 | 51.12 | 52.62 | 52.62 | 562 |
| 15 may 2024 | 48.82 | 50.10 | 48.82 | 50.10 | 50.10 | 610 |
| 14 may 2024 | 48.51 | 48.55 | 48.51 | 48.55 | 48.55 | 10 |
| 13 may 2024 | 48.41 | 49.00 | 48.41 | 49.00 | 49.00 | 205 |
| 10 may 2024 | 48.16 | 48.65 | 48.16 | 48.50 | 48.50 | 2,475 |
| 09 may 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 08 may 2024 | 49.58 | 49.58 | 48.18 | 48.18 | 48.18 | 550 |
| 07 may 2024 | 50.14 | 50.14 | 49.48 | 50.10 | 50.10 | 3,959 |
| 06 may 2024 | 48.11 | 49.50 | 47.90 | 49.50 | 49.50 | 1,614 |
| 03 may 2024 | 47.36 | 48.20 | 46.81 | 48.09 | 48.09 | 923 |
| 02 may 2024 | 45.27 | 47.50 | 45.27 | 47.17 | 47.17 | 1,004 |
| 30 abr 2024 | 42.87 | 42.87 | 42.63 | 42.63 | 42.63 | 2 |
| 29 abr 2024 | 43.28 | 43.74 | 43.00 | 43.00 | 43.00 | 1,017 |
| 26 abr 2024 | 42.01 | 42.64 | 42.01 | 42.64 | 42.64 | 3 |
| 25 abr 2024 | 38.68 | 41.60 | 38.68 | 41.60 | 41.60 | 440 |
| 24 abr 2024 | 39.98 | 40.00 | 39.98 | 40.00 | 40.00 | 500 |
| 23 abr 2024 | 39.03 | 39.80 | 39.03 | 39.80 | 39.80 | 132 |
| 22 abr 2024 | 38.81 | 39.04 | 38.81 | 38.88 | 38.88 | 231 |
| 19 abr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 18 abr 2024 | 38.87 | 38.87 | 38.63 | 38.63 | 38.63 | 25 |
| 17 abr 2024 | 39.00 | 39.01 | 39.00 | 39.01 | 39.01 | 577 |
| 16 abr 2024 | 38.69 | 38.69 | 38.68 | 38.68 | 38.68 | 24 |
| 15 abr 2024 | 39.79 | 39.84 | 39.06 | 39.06 | 39.06 | 522 |
| 12 abr 2024 | 40.57 | 40.57 | 40.10 | 40.10 | 40.10 | 200 |
| 11 abr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 10 abr 2024 | 41.52 | 41.55 | 41.52 | 41.55 | 41.55 | 84 |
| 09 abr 2024 | 40.23 | 41.66 | 39.74 | 41.66 | 41.66 | 396 |
| 08 abr 2024 | 40.12 | 40.12 | 39.93 | 39.93 | 39.93 | 30 |
| 05 abr 2024 | 39.09 | 39.09 | 38.92 | 38.92 | 38.92 | 94 |
| 04 abr 2024 | 37.96 | 40.20 | 37.93 | 40.20 | 40.20 | 188 |
| 03 abr 2024 | 37.86 | 37.95 | 37.86 | 37.95 | 37.95 | 50 |
| 02 abr 2024 | 39.26 | 39.35 | 37.94 | 37.94 | 37.94 | 1,000 |
| 28 mar 2024 | 39.71 | 39.81 | 39.71 | 39.81 | 39.81 | 180 |
| 27 mar 2024 | 39.48 | 39.48 | 39.23 | 39.23 | 39.23 | 280 |
| 26 mar 2024 | 39.84 | 39.88 | 39.22 | 39.88 | 39.88 | 72 |
| 25 mar 2024 | 40.42 | 40.42 | 40.06 | 40.07 | 40.07 | 96 |
| 22 mar 2024 | 40.03 | 40.03 | 39.69 | 39.71 | 39.71 | 18 |
| 21 mar 2024 | 40.50 | 40.55 | 40.28 | 40.55 | 40.55 | 1,252 |
| 20 mar 2024 | 39.29 | 39.90 | 39.29 | 39.90 | 39.90 | 24 |
| 19 mar 2024 | 38.56 | 38.94 | 38.56 | 38.94 | 38.94 | 565 |
| 18 mar 2024 | 36.88 | 36.91 | 36.88 | 36.91 | 36.91 | 144 |
| 15 mar 2024 | 36.89 | 37.50 | 36.75 | 37.40 | 37.40 | 352 |
| 14 mar 2024 | 36.24 | 36.28 | 36.24 | 36.28 | 36.28 | 92 |
| 13 mar 2024 | 35.66 | 35.66 | 35.54 | 35.54 | 35.54 | 200 |
| 12 mar 2024 | 35.51 | 36.12 | 35.41 | 35.81 | 35.81 | 678 |
| 11 mar 2024 | 35.44 | 35.46 | 35.44 | 35.46 | 35.46 | 357 |
| 08 mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 07 mar 2024 | 35.84 | 35.84 | 35.69 | 35.69 | 35.69 | 19 |
| 06 mar 2024 | 34.12 | 34.36 | 34.05 | 34.36 | 34.36 | 123 |
| 05 mar 2024 | 33.68 | 34.00 | 33.68 | 34.00 | 34.00 | 180 |
| 04 mar 2024 | 33.64 | 33.64 | 33.38 | 33.38 | 33.38 | 68 |
| 01 mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 29 feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 28 feb 2024 | 32.36 | 32.36 | 32.34 | 32.34 | 32.34 | 8 |
| 27 feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 26 feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 23 feb 2024 | 34.32 | 34.32 | 33.52 | 33.52 | 33.52 | 278 |
| 22 feb 2024 | 34.68 | 34.91 | 34.68 | 34.91 | 34.91 | 55 |
| 21 feb 2024 | 35.55 | 35.60 | 35.55 | 35.60 | 35.60 | 60 |
| 20 feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 19 feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 56 |
| 16 feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 15 feb 2024 | 34.28 | 35.75 | 34.28 | 35.75 | 35.75 | 680 |
| 14 feb 2024 | 32.31 | 32.83 | 32.31 | 32.83 | 32.83 | 332 |
| 13 feb 2024 | 33.80 | 34.10 | 33.26 | 33.57 | 33.57 | 2,257 |
| 12 feb 2024 | 33.03 | 33.18 | 32.90 | 32.90 | 32.90 | 900 |
| 09 feb 2024 | 30.50 | 30.90 | 30.50 | 30.90 | 30.90 | 125 |
| 08 feb 2024 | 35.75 | 35.75 | 31.00 | 31.00 | 31.00 | 325 |
| 07 feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 06 feb 2024 | 35.08 | 36.00 | 35.08 | 36.00 | 36.00 | 188 |
| 05 feb 2024 | 34.99 | 35.38 | 34.84 | 35.38 | 35.38 | 588 |
| *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.