U.S. markets open in 2 hours 25 minutes
F S&P 500
5,566.50 +20.50 (+0.37%) F Dow Jones
39,589.00 +39.00 (+0.10%) F Nasdaq
20,125.50 +86.00 (+0.43%) E-mini Russell 2000 Index Futur
2,076.90 +16.80 (+0.82%) Petróleo
82.35 +0.61 (+0.75%) Oro
2,345.70 +9.10 (+0.39%)
Bechtle AG (BC8.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 12:49PM 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 | 44.92 | 44.92 | 43.86 | 44.12 | 44.12 | 39,519 |
| 27 jun 2024 | 44.20 | 44.80 | 44.18 | 44.80 | 44.80 | 114,457 |
| 26 jun 2024 | 44.68 | 45.36 | 44.14 | 44.34 | 44.34 | 80,690 |
| 25 jun 2024 | 44.74 | 45.08 | 44.48 | 44.70 | 44.70 | 91,254 |
| 24 jun 2024 | 45.20 | 45.46 | 44.82 | 45.04 | 45.04 | 69,129 |
| 21 jun 2024 | 45.64 | 45.72 | 44.84 | 45.02 | 45.02 | 655,478 |
| 20 jun 2024 | 44.52 | 45.46 | 44.52 | 45.46 | 45.46 | 121,096 |
| 19 jun 2024 | 44.42 | 44.60 | 43.88 | 44.60 | 44.60 | 206,011 |
| 18 jun 2024 | 44.22 | 44.52 | 43.92 | 44.38 | 44.38 | 201,146 |
| 17 jun 2024 | 44.60 | 44.66 | 43.66 | 43.98 | 43.98 | 143,974 |
| 14 jun 2024 | 44.66 | 44.90 | 44.10 | 44.46 | 44.46 | 129,867 |
| 13 jun 2024 | 46.44 | 46.52 | 44.52 | 44.66 | 44.66 | 138,696 |
| 12 jun 2024 | 45.68 | 46.64 | 44.80 | 46.42 | 46.42 | 125,127 |
| 12 jun 2024 | 0.7 Dividendo | |||||
| 11 jun 2024 | 47.20 | 47.40 | 46.16 | 46.16 | 45.46 | 147,689 |
| 10 jun 2024 | 46.38 | 47.18 | 46.38 | 46.96 | 46.25 | 112,400 |
| 07 jun 2024 | 46.44 | 46.76 | 46.26 | 46.74 | 46.03 | 171,738 |
| 06 jun 2024 | 46.16 | 47.20 | 46.16 | 46.30 | 45.60 | 276,310 |
| 05 jun 2024 | 45.22 | 45.96 | 45.22 | 45.74 | 45.05 | 95,620 |
| 04 jun 2024 | 45.30 | 45.32 | 44.68 | 45.10 | 44.42 | 105,711 |
| 03 jun 2024 | 45.12 | 45.76 | 44.80 | 45.46 | 44.77 | 98,553 |
| 31 may 2024 | 45.50 | 45.50 | 44.26 | 44.64 | 43.96 | 437,007 |
| 30 may 2024 | 45.64 | 46.22 | 45.38 | 45.76 | 45.07 | 120,543 |
| 29 may 2024 | 46.52 | 46.64 | 45.70 | 45.72 | 45.03 | 161,172 |
| 28 may 2024 | 47.56 | 47.70 | 46.46 | 46.52 | 45.81 | 118,479 |
| 27 may 2024 | 47.32 | 47.62 | 47.04 | 47.52 | 46.80 | 54,438 |
| 24 may 2024 | 46.70 | 47.46 | 46.62 | 47.38 | 46.66 | 136,120 |
| 23 may 2024 | 46.86 | 46.96 | 46.36 | 46.94 | 46.23 | 104,545 |
| 22 may 2024 | 46.26 | 46.98 | 45.98 | 46.92 | 46.21 | 131,360 |
| 21 may 2024 | 46.54 | 46.56 | 45.80 | 46.32 | 45.62 | 118,914 |
| 20 may 2024 | 46.16 | 46.86 | 46.14 | 46.74 | 46.03 | 92,303 |
| 17 may 2024 | 45.62 | 46.24 | 45.24 | 46.08 | 45.38 | 101,911 |
| 16 may 2024 | 45.98 | 46.32 | 45.76 | 45.78 | 45.09 | 125,884 |
| 15 may 2024 | 45.90 | 46.68 | 45.86 | 45.86 | 45.16 | 225,964 |
| 14 may 2024 | 45.40 | 45.80 | 45.06 | 45.72 | 45.03 | 122,933 |
| 13 may 2024 | 45.72 | 45.82 | 45.10 | 45.34 | 44.65 | 131,734 |
| 10 may 2024 | 44.52 | 45.64 | 44.50 | 45.64 | 44.95 | 259,620 |
| 09 may 2024 | 44.18 | 44.72 | 43.94 | 44.56 | 43.88 | 109,386 |
| 08 may 2024 | 43.96 | 44.74 | 41.60 | 44.34 | 43.67 | 464,821 |
| 07 may 2024 | 45.96 | 46.22 | 44.84 | 45.98 | 45.28 | 160,159 |
| 06 may 2024 | 45.60 | 46.08 | 45.30 | 45.78 | 45.09 | 72,376 |
| 03 may 2024 | 45.04 | 45.94 | 44.98 | 45.36 | 44.67 | 88,680 |
| 02 may 2024 | 45.16 | 45.28 | 44.54 | 44.82 | 44.14 | 156,538 |
| 30 abr 2024 | 46.24 | 46.24 | 45.06 | 45.30 | 44.61 | 226,980 |
| 29 abr 2024 | 46.58 | 46.62 | 45.84 | 46.26 | 45.56 | 222,305 |
| 26 abr 2024 | 45.92 | 46.68 | 45.92 | 46.38 | 45.68 | 113,948 |
| 25 abr 2024 | 46.90 | 47.02 | 45.76 | 45.92 | 45.22 | 150,569 |
| 24 abr 2024 | 47.02 | 47.58 | 46.82 | 47.10 | 46.39 | 137,040 |
| 23 abr 2024 | 46.30 | 46.98 | 46.08 | 46.90 | 46.19 | 121,432 |
| 22 abr 2024 | 45.76 | 46.54 | 45.56 | 46.14 | 45.44 | 152,558 |
| 19 abr 2024 | 45.06 | 45.90 | 44.56 | 45.52 | 44.83 | 224,354 |
| 18 abr 2024 | 46.72 | 46.78 | 45.74 | 45.82 | 45.13 | 271,868 |
| 17 abr 2024 | 47.06 | 47.34 | 46.74 | 46.84 | 46.13 | 123,464 |
| 16 abr 2024 | 47.78 | 47.78 | 46.68 | 47.16 | 46.44 | 164,867 |
| 15 abr 2024 | 48.00 | 48.92 | 47.82 | 48.10 | 47.37 | 87,416 |
| 12 abr 2024 | 48.86 | 49.74 | 48.08 | 48.14 | 47.41 | 134,305 |
| 11 abr 2024 | 48.96 | 49.20 | 47.90 | 48.42 | 47.69 | 109,614 |
| 10 abr 2024 | 49.74 | 50.10 | 48.20 | 48.96 | 48.22 | 129,506 |
| 09 abr 2024 | 50.35 | 50.55 | 49.50 | 49.50 | 48.75 | 123,564 |
| 08 abr 2024 | 49.16 | 50.45 | 49.08 | 50.25 | 49.49 | 122,259 |
| 05 abr 2024 | 48.50 | 49.66 | 48.50 | 49.12 | 48.38 | 261,728 |
| 04 abr 2024 | 48.02 | 49.34 | 47.76 | 49.12 | 48.38 | 229,444 |
| 03 abr 2024 | 47.92 | 48.26 | 47.34 | 48.10 | 47.37 | 79,972 |
| 02 abr 2024 | 48.98 | 49.30 | 47.80 | 47.80 | 47.08 | 174,966 |
| 28 mar 2024 | 48.34 | 49.04 | 48.16 | 48.98 | 48.24 | 147,634 |
| 27 mar 2024 | 47.64 | 48.62 | 47.64 | 48.28 | 47.55 | 110,572 |
| 26 mar 2024 | 47.11 | 47.74 | 46.90 | 47.63 | 46.91 | 94,339 |
| 25 mar 2024 | 47.80 | 47.91 | 46.91 | 47.17 | 46.45 | 93,159 |
| 22 mar 2024 | 47.46 | 48.27 | 47.36 | 47.50 | 46.78 | 128,248 |
| 21 mar 2024 | 47.60 | 48.03 | 47.20 | 47.60 | 46.88 | 177,818 |
| 20 mar 2024 | 49.01 | 49.01 | 47.26 | 47.26 | 46.54 | 169,445 |
| 19 mar 2024 | 49.21 | 49.21 | 47.76 | 49.00 | 48.26 | 227,910 |
| 18 mar 2024 | 49.55 | 49.89 | 48.14 | 49.15 | 48.40 | 192,717 |
| 15 mar 2024 | 48.83 | 52.42 | 48.40 | 49.37 | 48.62 | 639,098 |
| 14 mar 2024 | 48.87 | 48.87 | 48.11 | 48.77 | 48.03 | 107,740 |
| 13 mar 2024 | 49.10 | 49.26 | 48.61 | 48.74 | 48.00 | 106,306 |
| 12 mar 2024 | 48.48 | 48.89 | 47.72 | 48.89 | 48.15 | 104,763 |
| 11 mar 2024 | 47.98 | 48.31 | 47.64 | 48.31 | 47.58 | 89,293 |
| 08 mar 2024 | 48.80 | 48.94 | 48.27 | 48.27 | 47.54 | 62,221 |
| 07 mar 2024 | 48.17 | 48.97 | 48.04 | 48.85 | 48.11 | 74,338 |
| 06 mar 2024 | 47.98 | 48.39 | 47.38 | 48.28 | 47.55 | 122,558 |
| 05 mar 2024 | 48.76 | 48.76 | 47.71 | 47.98 | 47.25 | 92,462 |
| 04 mar 2024 | 48.40 | 49.08 | 48.34 | 48.77 | 48.03 | 102,972 |
| 01 mar 2024 | 48.01 | 48.27 | 47.25 | 48.27 | 47.54 | 78,666 |
| 29 feb 2024 | 47.55 | 47.90 | 47.42 | 47.66 | 46.94 | 256,090 |
| 28 feb 2024 | 47.60 | 47.71 | 47.08 | 47.43 | 46.71 | 103,965 |
| 27 feb 2024 | 47.82 | 48.43 | 47.63 | 47.72 | 47.00 | 77,969 |
| 26 feb 2024 | 48.80 | 49.00 | 47.75 | 47.75 | 47.03 | 184,388 |
| 23 feb 2024 | 48.86 | 49.12 | 48.39 | 48.85 | 48.11 | 135,305 |
| 22 feb 2024 | 48.50 | 49.11 | 48.01 | 48.68 | 47.94 | 226,688 |
| 21 feb 2024 | 46.13 | 46.69 | 45.88 | 46.26 | 45.56 | 151,795 |
| 20 feb 2024 | 46.20 | 46.38 | 45.83 | 46.24 | 45.54 | 157,122 |
| 19 feb 2024 | 48.00 | 48.40 | 46.20 | 46.51 | 45.80 | 266,833 |
| 16 feb 2024 | 49.36 | 49.70 | 48.95 | 49.23 | 48.48 | 90,543 |
| 15 feb 2024 | 50.08 | 50.08 | 48.86 | 49.05 | 48.31 | 78,420 |
| 14 feb 2024 | 48.92 | 49.78 | 48.75 | 49.63 | 48.88 | 94,986 |
| 13 feb 2024 | 49.72 | 49.84 | 48.00 | 48.86 | 48.12 | 99,897 |
| 12 feb 2024 | 50.02 | 50.48 | 49.60 | 49.80 | 49.04 | 84,002 |
| 09 feb 2024 | 49.90 | 49.92 | 49.54 | 49.82 | 49.06 | 79,526 |
| 08 feb 2024 | 49.56 | 49.94 | 49.09 | 49.80 | 49.04 | 100,027 |
| *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.