U.S. markets open in 3 hours 39 minutes
F S&P 500
5,545.50 +8.50 (+0.15%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
20,035.00 +62.75 (+0.31%) E-mini Russell 2000 Index Futur
2,043.30 -1.60 (-0.08%) Petróleo
81.56 +0.73 (+0.90%) Oro
2,328.30 -2.50 (-0.11%)
Bombardier Inc (BBDC.HM)
Hamburg - Hamburg 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 | 59.46 | 59.46 | 59.68 | 59.68 | 100 |
| 25 jun 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 24 jun 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 21 jun 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 20 jun 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 19 jun 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 18 jun 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 17 jun 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 14 jun 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 13 jun 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 12 jun 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 11 jun 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 10 jun 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 07 jun 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 06 jun 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 05 jun 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 04 jun 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 03 jun 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 31 may 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 30 may 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 29 may 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 28 may 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 27 may 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 24 may 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 23 may 2024 | 61.04 | 61.04 | 56.58 | 56.58 | 56.58 | 100 |
| 22 may 2024 | 52.96 | 57.30 | 52.96 | 57.30 | 57.30 | 702 |
| 21 may 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 20 may 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 17 may 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 16 may 2024 | 51.26 | 51.26 | 50.76 | 50.76 | 50.76 | 18 |
| 15 may 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 14 may 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 13 may 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 10 may 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 09 may 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 08 may 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 07 may 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| 06 may 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 03 may 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 02 may 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 30 abr 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 29 abr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 26 abr 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 25 abr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 24 abr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 23 abr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 22 abr 2024 | 38.81 | 39.02 | 38.81 | 39.02 | 39.02 | 80 |
| 19 abr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 30 |
| 18 abr 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 17 abr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 16 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 15 abr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 12 abr 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 11 abr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 10 abr 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 09 abr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 08 abr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 05 abr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 04 abr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 03 abr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 02 abr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 28 mar 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 27 mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 26 mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 25 mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 22 mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 21 mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 20 mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 19 mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 18 mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 15 mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 14 mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 13 mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 12 mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 11 mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 08 mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 07 mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 06 mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 05 mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 4 |
| 04 mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 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 | 32.36 | 32.36 | 32.36 | - |
| 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 | 34.32 | 34.32 | 34.32 | - |
| 22 feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 21 feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 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 | - |
| 16 feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 15 feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 14 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 13 feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 12 feb 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| 09 feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 08 feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 07 feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 06 feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 05 feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| *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.