U.S. markets open in 3 hours 34 minutes
F S&P 500
5,566.75 +20.75 (+0.37%) F Dow Jones
39,594.00 +44.00 (+0.11%) F Nasdaq
20,127.50 +88.00 (+0.44%) E-mini Russell 2000 Index Futur
2,072.50 +12.40 (+0.60%) Petróleo
82.57 +0.83 (+1.02%) Oro
2,339.90 +3.30 (+0.14%)
Bechtle AG (BC8.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:31AM 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 | 44.80 | 44.80 | 44.24 | 44.24 | 44.24 | 8 |
| 27 jun 2024 | 44.26 | 44.68 | 44.26 | 44.68 | 44.68 | - |
| 26 jun 2024 | 44.82 | 45.00 | 44.20 | 44.20 | 44.20 | - |
| 25 jun 2024 | 44.66 | 44.92 | 44.52 | 44.52 | 44.52 | - |
| 24 jun 2024 | 45.32 | 45.32 | 44.64 | 44.64 | 44.64 | - |
| 21 jun 2024 | 45.32 | 45.32 | 44.92 | 44.92 | 44.92 | - |
| 20 jun 2024 | 44.62 | 45.20 | 44.62 | 45.20 | 45.20 | 8 |
| 19 jun 2024 | 44.54 | 44.54 | 43.94 | 44.46 | 44.46 | - |
| 18 jun 2024 | 43.92 | 44.48 | 43.92 | 44.48 | 44.48 | - |
| 17 jun 2024 | 44.50 | 44.50 | 43.68 | 43.68 | 43.68 | - |
| 14 jun 2024 | 44.74 | 44.74 | 44.18 | 44.26 | 44.26 | - |
| 13 jun 2024 | 46.14 | 46.34 | 44.52 | 44.52 | 44.52 | - |
| 12 jun 2024 | 45.82 | 46.54 | 45.16 | 46.28 | 46.28 | - |
| 12 jun 2024 | 0.7 Dividendo | |||||
| 11 jun 2024 | 47.24 | 47.24 | 45.92 | 45.92 | 45.22 | - |
| 10 jun 2024 | 46.32 | 46.96 | 46.32 | 46.96 | 46.24 | - |
| 07 jun 2024 | 45.96 | 46.62 | 45.96 | 46.56 | 45.85 | - |
| 06 jun 2024 | 45.78 | 47.08 | 45.78 | 45.94 | 45.24 | - |
| 05 jun 2024 | 45.38 | 45.78 | 45.36 | 45.64 | 44.94 | - |
| 04 jun 2024 | 45.24 | 45.24 | 44.74 | 45.10 | 44.41 | 70 |
| 03 jun 2024 | 45.12 | 45.56 | 44.96 | 45.12 | 44.43 | - |
| 31 may 2024 | 45.66 | 45.66 | 44.24 | 44.48 | 43.80 | - |
| 30 may 2024 | 45.34 | 45.98 | 45.34 | 45.68 | 44.98 | - |
| 29 may 2024 | 46.36 | 46.42 | 45.70 | 45.70 | 45.00 | - |
| 28 may 2024 | 47.42 | 47.52 | 46.58 | 46.58 | 45.87 | - |
| 27 may 2024 | 47.34 | 47.54 | 47.20 | 47.38 | 46.66 | - |
| 24 may 2024 | 46.58 | 47.30 | 46.58 | 47.30 | 46.58 | - |
| 23 may 2024 | 46.88 | 46.88 | 46.50 | 46.60 | 45.89 | 9 |
| 22 may 2024 | 46.32 | 46.86 | 46.06 | 46.70 | 45.99 | - |
| 21 may 2024 | 46.64 | 46.64 | 46.02 | 46.24 | 45.54 | - |
| 20 may 2024 | 46.24 | 46.58 | 46.24 | 46.50 | 45.79 | - |
| 17 may 2024 | 45.86 | 46.10 | 45.24 | 45.96 | 45.26 | 30 |
| 16 may 2024 | 45.92 | 46.14 | 45.72 | 45.72 | 45.02 | - |
| 15 may 2024 | 45.66 | 46.26 | 45.66 | 45.86 | 45.16 | - |
| 14 may 2024 | 45.30 | 45.74 | 45.12 | 45.54 | 44.85 | - |
| 13 may 2024 | 45.40 | 45.78 | 45.18 | 45.22 | 44.53 | - |
| 10 may 2024 | 44.56 | 45.48 | 44.56 | 45.48 | 44.79 | - |
| 09 may 2024 | 44.26 | 44.56 | 44.24 | 44.40 | 43.72 | - |
| 08 may 2024 | 46.02 | 46.02 | 43.42 | 44.18 | 43.51 | - |
| 07 may 2024 | 45.90 | 45.96 | 45.76 | 45.96 | 45.26 | - |
| 06 may 2024 | 45.46 | 45.90 | 45.42 | 45.66 | 44.96 | - |
| 03 may 2024 | 44.88 | 45.56 | 44.88 | 45.16 | 44.47 | - |
| 02 may 2024 | 45.24 | 45.24 | 44.64 | 44.80 | 44.12 | - |
| 30 abr 2024 | 46.02 | 46.02 | 45.26 | 45.26 | 44.57 | - |
| 29 abr 2024 | 46.52 | 46.52 | 46.08 | 46.08 | 45.38 | - |
| 26 abr 2024 | 46.12 | 46.50 | 46.12 | 46.26 | 45.55 | - |
| 25 abr 2024 | 47.02 | 47.02 | 45.70 | 45.70 | 45.00 | 12 |
| 24 abr 2024 | 46.88 | 47.26 | 46.88 | 46.98 | 46.26 | - |
| 23 abr 2024 | 46.34 | 46.94 | 46.34 | 46.86 | 46.15 | - |
| 22 abr 2024 | 45.54 | 46.34 | 45.54 | 46.08 | 45.38 | - |
| 19 abr 2024 | 45.08 | 45.58 | 44.98 | 45.40 | 44.71 | 200 |
| 18 abr 2024 | 46.66 | 46.72 | 45.46 | 45.46 | 44.77 | - |
| 17 abr 2024 | 47.20 | 47.22 | 46.66 | 46.66 | 45.95 | - |
| 16 abr 2024 | 47.40 | 47.40 | 46.74 | 46.96 | 46.24 | 59 |
| 15 abr 2024 | 48.20 | 48.58 | 47.70 | 47.70 | 46.97 | - |
| 12 abr 2024 | 48.52 | 49.26 | 47.94 | 47.94 | 47.21 | - |
| 11 abr 2024 | 48.84 | 49.04 | 48.00 | 48.50 | 47.76 | - |
| 10 abr 2024 | 49.56 | 50.05 | 48.70 | 48.78 | 48.04 | - |
| 09 abr 2024 | 50.05 | 50.35 | 49.48 | 49.48 | 48.73 | 246 |
| 08 abr 2024 | 49.30 | 50.15 | 49.10 | 50.05 | 49.29 | 56 |
| 05 abr 2024 | 48.52 | 49.44 | 48.52 | 49.08 | 48.33 | - |
| 04 abr 2024 | 47.96 | 49.28 | 47.84 | 49.28 | 48.53 | 301 |
| 03 abr 2024 | 47.82 | 48.06 | 47.36 | 47.90 | 47.17 | - |
| 02 abr 2024 | 48.76 | 48.82 | 47.74 | 47.74 | 47.01 | - |
| 28 mar 2024 | 48.20 | 48.98 | 48.20 | 48.76 | 48.02 | - |
| 27 mar 2024 | 47.69 | 48.48 | 47.69 | 48.13 | 47.40 | - |
| 26 mar 2024 | 47.08 | 47.66 | 46.96 | 47.54 | 46.82 | - |
| 25 mar 2024 | 47.71 | 47.71 | 47.03 | 47.03 | 46.31 | - |
| 22 mar 2024 | 47.37 | 47.76 | 47.37 | 47.43 | 46.71 | - |
| 21 mar 2024 | 47.38 | 47.67 | 47.38 | 47.38 | 46.66 | 200 |
| 20 mar 2024 | 48.90 | 48.90 | 46.88 | 46.88 | 46.17 | - |
| 19 mar 2024 | 49.06 | 49.06 | 48.10 | 48.83 | 48.09 | - |
| 18 mar 2024 | 49.57 | 49.57 | 48.41 | 48.94 | 48.19 | - |
| 15 mar 2024 | 48.80 | 52.02 | 48.55 | 49.36 | 48.61 | 100 |
| 14 mar 2024 | 48.61 | 48.61 | 48.39 | 48.56 | 47.82 | - |
| 13 mar 2024 | 48.75 | 48.99 | 48.59 | 48.59 | 47.85 | - |
| 12 mar 2024 | 48.49 | 48.70 | 48.25 | 48.53 | 47.79 | 36 |
| 11 mar 2024 | 48.21 | 48.21 | 48.01 | 48.01 | 47.28 | 344 |
| 08 mar 2024 | 48.82 | 48.82 | 48.14 | 48.14 | 47.41 | - |
| 07 mar 2024 | 48.11 | 48.84 | 48.07 | 48.84 | 48.10 | - |
| 06 mar 2024 | 47.89 | 48.27 | 47.59 | 48.27 | 47.53 | - |
| 05 mar 2024 | 48.27 | 48.53 | 47.75 | 47.75 | 47.02 | - |
| 04 mar 2024 | 48.19 | 48.63 | 48.19 | 48.49 | 47.75 | - |
| 01 mar 2024 | 47.93 | 48.19 | 47.62 | 48.19 | 47.46 | 40 |
| 29 feb 2024 | 47.57 | 47.74 | 47.44 | 47.44 | 46.72 | 222 |
| 28 feb 2024 | 47.52 | 47.52 | 47.13 | 47.48 | 46.76 | - |
| 27 feb 2024 | 47.57 | 48.20 | 47.48 | 47.48 | 46.76 | - |
| 26 feb 2024 | 48.59 | 48.86 | 47.27 | 47.27 | 46.55 | - |
| 23 feb 2024 | 48.45 | 48.82 | 48.45 | 48.69 | 47.95 | - |
| 22 feb 2024 | 47.00 | 48.91 | 47.00 | 48.38 | 47.64 | - |
| 21 feb 2024 | 46.07 | 46.47 | 46.03 | 46.10 | 45.40 | - |
| 20 feb 2024 | 46.11 | 46.15 | 45.84 | 45.96 | 45.26 | 230 |
| 19 feb 2024 | 48.35 | 48.39 | 46.16 | 46.16 | 45.46 | - |
| 16 feb 2024 | 49.17 | 49.44 | 49.06 | 49.15 | 48.40 | 72 |
| 15 feb 2024 | 49.54 | 49.70 | 48.97 | 48.97 | 48.22 | - |
| 14 feb 2024 | 48.60 | 49.74 | 48.60 | 49.31 | 48.56 | - |
| 13 feb 2024 | 49.51 | 49.51 | 48.59 | 48.60 | 47.86 | 10 |
| 12 feb 2024 | 50.16 | 50.34 | 49.63 | 49.63 | 48.87 | - |
| 09 feb 2024 | 49.67 | 49.95 | 49.67 | 49.95 | 49.19 | 18 |
| 08 feb 2024 | 49.47 | 49.67 | 49.44 | 49.63 | 48.87 | - |
| *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.