Bombardier Inc (BBDC.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
27 sept 2023 - 27 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 20 |
| 26 sept 2024 | 64.76 | 66.66 | 64.76 | 66.66 | 66.66 | 20 |
| 25 sept 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 24 sept 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 23 sept 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 8 |
| 20 sept 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 19 sept 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 18 sept 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 17 sept 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 16 sept 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 13 sept 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 12 sept 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 11 sept 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 10 sept 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 09 sept 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 06 sept 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 05 sept 2024 | 58.52 | 58.52 | 58.28 | 58.28 | 58.28 | 180 |
| 04 sept 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 03 sept 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 02 sept 2024 | 61.80 | 61.98 | 61.80 | 61.90 | 61.90 | 350 |
| 30 ago 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 29 ago 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 28 ago 2024 | 60.98 | 60.98 | 60.94 | 60.94 | 60.94 | 12 |
| 27 ago 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 26 ago 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 23 ago 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 22 ago 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 21 ago 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 20 ago 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 19 ago 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 16 ago 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 15 ago 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 14 ago 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 13 ago 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 12 ago 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 09 ago 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 08 ago 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 07 ago 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 06 ago 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 05 ago 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 02 ago 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 01 ago 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 31 jul 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 30 jul 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 29 jul 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 26 jul 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 25 jul 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 24 jul 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 23 jul 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 22 jul 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 19 jul 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 18 jul 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 17 jul 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 16 jul 2024 | 64.26 | 65.00 | 64.26 | 65.00 | 65.00 | 323 |
| 15 jul 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| 12 jul 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 11 jul 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 10 jul 2024 | 58.48 | 62.64 | 58.48 | 62.64 | 62.64 | 1,249 |
| 09 jul 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 08 jul 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 05 jul 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 04 jul 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 03 jul 2024 | 59.72 | 59.72 | 59.66 | 59.66 | 59.66 | 200 |
| 02 jul 2024 | 59.62 | 59.62 | 59.34 | 59.34 | 59.34 | 15 |
| 01 jul 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 28 jun 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 27 jun 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 26 jun 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 25 jun 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 24 jun 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 21 jun 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 20 jun 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 19 jun 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 18 jun 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 17 jun 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 14 jun 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 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 | 30 |
| 11 jun 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 10 jun 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 07 jun 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 06 jun 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 05 jun 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 04 jun 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 03 jun 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 31 may 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 30 may 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 29 may 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 28 may 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 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 | 61.64 | 61.64 | 56.40 | 56.40 | 56.40 | 1,314 |
| 22 may 2024 | 53.34 | 60.52 | 53.34 | 60.52 | 60.52 | 5 |
| 21 may 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 20 may 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 17 may 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 16 may 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 15 may 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 14 may 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 13 may 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| *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.