U.S. markets open in 3 hours 34 minutes
F S&P 500
5,566.50 +20.50 (+0.37%) F Dow Jones
39,594.00 +44.00 (+0.11%) F Nasdaq
20,127.25 +87.75 (+0.44%) E-mini Russell 2000 Index Futur
2,072.00 +11.90 (+0.58%) Petróleo
82.59 +0.85 (+1.04%) Oro
2,339.80 +3.20 (+0.14%)
Bechtle AG (BC8.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:52AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 44.88 | 44.88 | 43.90 | 44.10 | 44.10 | 100 |
| 27 jun 2024 | 44.32 | 44.86 | 44.30 | 44.84 | 44.84 | - |
| 26 jun 2024 | 44.92 | 45.20 | 44.28 | 44.32 | 44.32 | - |
| 25 jun 2024 | 44.76 | 45.04 | 44.56 | 44.76 | 44.76 | - |
| 24 jun 2024 | 45.32 | 45.34 | 44.78 | 44.86 | 44.86 | - |
| 21 jun 2024 | 45.40 | 45.40 | 45.00 | 45.16 | 45.16 | - |
| 20 jun 2024 | 44.70 | 45.46 | 44.70 | 45.46 | 45.46 | - |
| 19 jun 2024 | 44.58 | 44.62 | 43.94 | 44.62 | 44.62 | - |
| 18 jun 2024 | 44.06 | 44.58 | 43.96 | 44.58 | 44.58 | - |
| 17 jun 2024 | 44.62 | 44.62 | 43.84 | 44.04 | 44.04 | - |
| 14 jun 2024 | 44.84 | 44.84 | 44.22 | 44.36 | 44.36 | 100 |
| 13 jun 2024 | 46.22 | 46.40 | 44.62 | 44.84 | 44.84 | 100 |
| 12 jun 2024 | 45.98 | 46.58 | 45.04 | 46.24 | 46.24 | - |
| 12 jun 2024 | 0.7 Dividendo | |||||
| 11 jun 2024 | 47.32 | 47.32 | 46.14 | 46.36 | 45.66 | - |
| 10 jun 2024 | 46.42 | 47.40 | 46.42 | 47.40 | 46.68 | - |
| 07 jun 2024 | 46.06 | 46.76 | 46.06 | 46.62 | 45.92 | - |
| 06 jun 2024 | 45.66 | 47.14 | 45.66 | 46.02 | 45.33 | - |
| 05 jun 2024 | 45.48 | 45.90 | 45.40 | 45.90 | 45.21 | - |
| 04 jun 2024 | 45.34 | 45.34 | 44.74 | 45.34 | 44.66 | - |
| 03 jun 2024 | 45.18 | 45.68 | 44.96 | 45.36 | 44.68 | - |
| 31 may 2024 | 45.76 | 45.84 | 44.34 | 44.90 | 44.22 | 22 |
| 30 may 2024 | 45.44 | 46.06 | 45.44 | 45.78 | 45.09 | - |
| 29 may 2024 | 46.42 | 46.52 | 45.76 | 45.82 | 45.13 | - |
| 28 may 2024 | 47.52 | 47.60 | 46.52 | 46.56 | 45.86 | 22 |
| 27 may 2024 | 47.46 | 47.60 | 47.22 | 47.58 | 46.86 | - |
| 24 may 2024 | 46.68 | 47.48 | 46.68 | 47.46 | 46.74 | - |
| 23 may 2024 | 46.98 | 46.98 | 46.40 | 46.70 | 45.99 | - |
| 22 may 2024 | 46.36 | 46.88 | 46.02 | 46.76 | 46.05 | - |
| 21 may 2024 | 46.72 | 46.72 | 46.06 | 46.40 | 45.70 | - |
| 20 may 2024 | 46.30 | 46.72 | 46.30 | 46.64 | 45.94 | - |
| 17 may 2024 | 45.94 | 46.28 | 45.26 | 46.28 | 45.58 | - |
| 16 may 2024 | 46.04 | 46.24 | 45.86 | 46.00 | 45.31 | 735 |
| 15 may 2024 | 45.82 | 46.26 | 45.82 | 46.08 | 45.38 | - |
| 14 may 2024 | 45.40 | 45.76 | 45.16 | 45.76 | 45.07 | - |
| 13 may 2024 | 45.48 | 45.80 | 45.14 | 45.40 | 44.71 | 38 |
| 10 may 2024 | 44.66 | 45.68 | 44.66 | 45.66 | 44.97 | - |
| 09 may 2024 | 44.14 | 44.64 | 44.14 | 44.60 | 43.93 | - |
| 08 may 2024 | 46.08 | 46.08 | 42.60 | 44.40 | 43.73 | 350 |
| 07 may 2024 | 45.98 | 46.12 | 45.64 | 46.06 | 45.36 | - |
| 06 may 2024 | 45.58 | 46.00 | 45.34 | 45.86 | 45.17 | - |
| 03 may 2024 | 45.00 | 45.58 | 45.00 | 45.30 | 44.62 | - |
| 02 may 2024 | 45.30 | 45.30 | 44.66 | 44.96 | 44.28 | - |
| 30 abr 2024 | 46.26 | 46.26 | 45.20 | 45.26 | 44.58 | 200 |
| 29 abr 2024 | 46.58 | 46.58 | 46.06 | 46.16 | 45.46 | - |
| 26 abr 2024 | 46.22 | 46.70 | 46.16 | 46.44 | 45.74 | - |
| 25 abr 2024 | 47.06 | 47.06 | 45.86 | 45.94 | 45.25 | - |
| 24 abr 2024 | 46.92 | 47.42 | 46.88 | 47.12 | 46.41 | - |
| 23 abr 2024 | 46.40 | 47.04 | 46.40 | 46.84 | 46.13 | - |
| 22 abr 2024 | 45.64 | 46.42 | 45.50 | 46.38 | 45.68 | 3 |
| 19 abr 2024 | 45.22 | 45.66 | 45.02 | 45.36 | 44.68 | - |
| 18 abr 2024 | 46.60 | 46.76 | 45.16 | 45.42 | 44.73 | - |
| 17 abr 2024 | 47.08 | 47.30 | 46.52 | 46.52 | 45.82 | - |
| 16 abr 2024 | 47.50 | 47.50 | 46.80 | 47.16 | 46.45 | - |
| 15 abr 2024 | 48.46 | 48.88 | 47.66 | 47.66 | 46.94 | - |
| 12 abr 2024 | 48.64 | 49.66 | 48.06 | 48.14 | 47.41 | - |
| 11 abr 2024 | 48.94 | 49.10 | 47.98 | 48.60 | 47.87 | 2 |
| 10 abr 2024 | 49.66 | 50.15 | 48.74 | 48.96 | 48.22 | - |
| 09 abr 2024 | 50.10 | 50.50 | 49.50 | 49.56 | 48.81 | - |
| 08 abr 2024 | 49.32 | 50.35 | 49.18 | 50.20 | 49.44 | - |
| 05 abr 2024 | 48.60 | 49.46 | 48.60 | 49.38 | 48.63 | - |
| 04 abr 2024 | 48.12 | 49.32 | 47.86 | 48.94 | 48.20 | 15 |
| 03 abr 2024 | 47.88 | 48.18 | 47.38 | 48.14 | 47.41 | - |
| 02 abr 2024 | 48.88 | 49.04 | 47.76 | 47.88 | 47.16 | - |
| 28 mar 2024 | 48.11 | 48.97 | 48.11 | 48.90 | 48.16 | 10 |
| 27 mar 2024 | 47.79 | 48.56 | 47.79 | 48.40 | 47.67 | - |
| 26 mar 2024 | 47.18 | 47.69 | 47.01 | 47.67 | 46.95 | - |
| 25 mar 2024 | 47.80 | 47.80 | 47.00 | 47.14 | 46.43 | - |
| 22 mar 2024 | 47.48 | 48.12 | 47.48 | 47.65 | 46.93 | 50 |
| 21 mar 2024 | 47.46 | 47.88 | 47.43 | 47.49 | 46.77 | - |
| 20 mar 2024 | 48.97 | 48.97 | 47.00 | 47.37 | 46.65 | - |
| 19 mar 2024 | 49.31 | 49.31 | 47.94 | 49.03 | 48.29 | - |
| 18 mar 2024 | 49.76 | 49.76 | 48.47 | 49.12 | 48.38 | 40 |
| 15 mar 2024 | 48.94 | 51.56 | 48.67 | 51.30 | 50.53 | 75 |
| 14 mar 2024 | 48.72 | 49.02 | 48.28 | 49.02 | 48.28 | - |
| 13 mar 2024 | 48.82 | 48.97 | 48.66 | 48.75 | 48.01 | - |
| 12 mar 2024 | 48.55 | 48.84 | 47.85 | 48.80 | 48.06 | - |
| 11 mar 2024 | 48.25 | 48.32 | 47.89 | 48.29 | 47.56 | - |
| 08 mar 2024 | 48.90 | 48.90 | 48.30 | 48.30 | 47.57 | - |
| 07 mar 2024 | 48.23 | 48.92 | 48.12 | 48.90 | 48.16 | - |
| 06 mar 2024 | 47.94 | 48.40 | 47.61 | 48.36 | 47.63 | 357 |
| 05 mar 2024 | 48.35 | 48.56 | 47.80 | 47.88 | 47.16 | 20 |
| 04 mar 2024 | 48.25 | 48.95 | 48.25 | 48.55 | 47.82 | 400 |
| 01 mar 2024 | 47.82 | 48.38 | 47.48 | 48.29 | 47.56 | - |
| 29 feb 2024 | 47.62 | 47.80 | 47.45 | 47.67 | 46.95 | 2 |
| 28 feb 2024 | 47.63 | 47.63 | 47.17 | 47.61 | 46.89 | - |
| 27 feb 2024 | 47.67 | 48.29 | 47.53 | 47.57 | 46.85 | 500 |
| 26 feb 2024 | 48.80 | 48.94 | 47.46 | 47.46 | 46.74 | 107 |
| 23 feb 2024 | 48.57 | 49.04 | 48.56 | 48.87 | 48.13 | 50 |
| 22 feb 2024 | 47.25 | 48.89 | 47.25 | 48.65 | 47.92 | 450 |
| 21 feb 2024 | 46.20 | 46.51 | 46.03 | 46.34 | 45.64 | - |
| 20 feb 2024 | 46.20 | 46.25 | 45.98 | 46.15 | 45.45 | - |
| 19 feb 2024 | 48.34 | 48.41 | 46.22 | 46.30 | 45.60 | 40 |
| 16 feb 2024 | 49.29 | 49.65 | 49.11 | 49.22 | 48.48 | 20 |
| 15 feb 2024 | 49.66 | 49.81 | 48.87 | 49.17 | 48.43 | - |
| 14 feb 2024 | 48.70 | 49.68 | 48.70 | 49.58 | 48.83 | - |
| 13 feb 2024 | 49.54 | 49.54 | 48.36 | 48.61 | 47.88 | - |
| 12 feb 2024 | 50.18 | 50.46 | 49.58 | 49.58 | 48.83 | - |
| 09 feb 2024 | 49.78 | 50.10 | 49.57 | 50.10 | 49.34 | - |
| 08 feb 2024 | 49.60 | 49.76 | 49.28 | 49.76 | 49.01 | - |
| *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.