Bechtle AG (BC8.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM CEST
Periodo de tiempo:
28 sept 2023 - 28 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 39.32 | 40.28 | 39.32 | 40.28 | 40.28 | - |
| 26 sept 2024 | 38.58 | 39.34 | 38.58 | 39.34 | 39.34 | - |
| 25 sept 2024 | 37.56 | 37.90 | 37.56 | 37.90 | 37.90 | - |
| 24 sept 2024 | 37.90 | 37.96 | 37.64 | 37.64 | 37.64 | - |
| 23 sept 2024 | 37.86 | 37.86 | 37.62 | 37.62 | 37.62 | - |
| 20 sept 2024 | 38.88 | 38.88 | 37.58 | 37.68 | 37.68 | - |
| 19 sept 2024 | 37.72 | 38.96 | 37.72 | 38.82 | 38.82 | - |
| 18 sept 2024 | 37.44 | 37.44 | 37.22 | 37.30 | 37.30 | - |
| 17 sept 2024 | 37.06 | 37.68 | 37.06 | 37.34 | 37.34 | - |
| 16 sept 2024 | 37.16 | 37.26 | 37.08 | 37.08 | 37.08 | - |
| 13 sept 2024 | 37.02 | 37.22 | 36.92 | 37.22 | 37.22 | - |
| 12 sept 2024 | 37.00 | 37.22 | 36.88 | 36.88 | 36.88 | - |
| 11 sept 2024 | 36.70 | 36.82 | 36.54 | 36.54 | 36.54 | - |
| 10 sept 2024 | 36.68 | 36.68 | 36.54 | 36.54 | 36.54 | - |
| 09 sept 2024 | 36.90 | 36.90 | 36.60 | 36.60 | 36.60 | - |
| 06 sept 2024 | 36.88 | 36.88 | 36.44 | 36.44 | 36.44 | - |
| 05 sept 2024 | 36.64 | 36.90 | 36.42 | 36.68 | 36.68 | - |
| 04 sept 2024 | 37.68 | 37.68 | 36.76 | 36.76 | 36.76 | - |
| 03 sept 2024 | 38.52 | 38.76 | 38.26 | 38.26 | 38.26 | - |
| 02 sept 2024 | 38.96 | 38.96 | 38.28 | 38.30 | 38.30 | - |
| 30 ago 2024 | 39.26 | 39.26 | 38.92 | 38.92 | 38.92 | - |
| 29 ago 2024 | 39.08 | 39.30 | 39.08 | 39.26 | 39.26 | - |
| 28 ago 2024 | 39.06 | 39.18 | 38.76 | 38.76 | 38.76 | - |
| 27 ago 2024 | 39.18 | 39.18 | 38.84 | 38.84 | 38.84 | - |
| 26 ago 2024 | 39.26 | 39.26 | 39.02 | 39.12 | 39.12 | - |
| 23 ago 2024 | 39.06 | 39.06 | 38.88 | 39.02 | 39.02 | - |
| 22 ago 2024 | 38.98 | 39.20 | 38.98 | 38.98 | 38.98 | - |
| 21 ago 2024 | 38.88 | 39.08 | 38.88 | 38.94 | 38.94 | - |
| 20 ago 2024 | 39.70 | 39.70 | 38.92 | 38.92 | 38.92 | - |
| 19 ago 2024 | 39.64 | 39.66 | 39.52 | 39.52 | 39.52 | - |
| 16 ago 2024 | 39.54 | 39.56 | 39.16 | 39.16 | 39.16 | - |
| 15 ago 2024 | 39.62 | 39.72 | 39.04 | 39.34 | 39.34 | - |
| 14 ago 2024 | 39.28 | 39.64 | 39.22 | 39.22 | 39.22 | - |
| 13 ago 2024 | 39.04 | 39.06 | 38.80 | 39.06 | 39.06 | - |
| 12 ago 2024 | 39.86 | 39.86 | 38.70 | 38.98 | 38.98 | 62 |
| 09 ago 2024 | 39.62 | 39.76 | 39.62 | 39.68 | 39.68 | - |
| 08 ago 2024 | 39.14 | 39.54 | 39.10 | 39.54 | 39.54 | - |
| 07 ago 2024 | 39.36 | 40.18 | 39.36 | 40.18 | 40.18 | - |
| 06 ago 2024 | 39.32 | 39.58 | 39.20 | 39.58 | 39.58 | - |
| 05 ago 2024 | 39.30 | 39.52 | 39.06 | 39.52 | 39.52 | - |
| 02 ago 2024 | 40.10 | 40.48 | 40.10 | 40.10 | 40.10 | - |
| 01 ago 2024 | 40.82 | 41.32 | 40.82 | 40.94 | 40.94 | - |
| 31 jul 2024 | 40.90 | 41.18 | 40.90 | 41.00 | 41.00 | - |
| 30 jul 2024 | 40.14 | 40.66 | 40.14 | 40.66 | 40.66 | - |
| 29 jul 2024 | 40.58 | 40.58 | 40.06 | 40.06 | 40.06 | - |
| 26 jul 2024 | 40.40 | 40.40 | 40.04 | 40.32 | 40.32 | - |
| 25 jul 2024 | 39.00 | 40.68 | 39.00 | 40.50 | 40.50 | - |
| 24 jul 2024 | 40.34 | 40.34 | 40.04 | 40.04 | 40.04 | - |
| 23 jul 2024 | 40.68 | 40.68 | 40.36 | 40.36 | 40.36 | - |
| 22 jul 2024 | 39.52 | 40.78 | 39.52 | 40.78 | 40.78 | - |
| 19 jul 2024 | 39.80 | 39.86 | 39.48 | 39.48 | 39.48 | - |
| 18 jul 2024 | 40.22 | 40.62 | 39.90 | 39.90 | 39.90 | - |
| 17 jul 2024 | 39.84 | 40.26 | 39.84 | 40.26 | 40.26 | - |
| 16 jul 2024 | 40.16 | 40.62 | 40.04 | 40.20 | 40.20 | - |
| 15 jul 2024 | 41.22 | 41.22 | 40.90 | 41.02 | 41.02 | - |
| 12 jul 2024 | 41.54 | 41.54 | 40.92 | 41.14 | 41.14 | - |
| 11 jul 2024 | 41.36 | 41.96 | 41.36 | 41.96 | 41.96 | - |
| 10 jul 2024 | 41.56 | 41.92 | 41.56 | 41.92 | 41.92 | - |
| 09 jul 2024 | 42.32 | 42.32 | 41.40 | 41.40 | 41.40 | - |
| 08 jul 2024 | 42.60 | 43.24 | 42.60 | 42.60 | 42.60 | 24 |
| 05 jul 2024 | 42.12 | 42.76 | 42.12 | 42.64 | 42.64 | - |
| 04 jul 2024 | 42.10 | 42.12 | 42.10 | 42.12 | 42.12 | - |
| 03 jul 2024 | 42.20 | 42.20 | 42.12 | 42.12 | 42.12 | - |
| 02 jul 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 01 jul 2024 | 41.94 | 41.94 | 40.90 | 40.90 | 40.90 | - |
| 28 jun 2024 | 44.78 | 44.78 | 43.60 | 43.60 | 43.60 | - |
| 27 jun 2024 | 44.34 | 44.60 | 44.34 | 44.60 | 44.60 | - |
| 26 jun 2024 | 44.92 | 44.92 | 44.32 | 44.32 | 44.32 | - |
| 25 jun 2024 | 44.62 | 44.72 | 44.62 | 44.72 | 44.72 | - |
| 24 jun 2024 | 44.68 | 45.22 | 44.68 | 45.22 | 45.22 | - |
| 21 jun 2024 | 45.64 | 45.64 | 45.10 | 45.10 | 45.10 | - |
| 20 jun 2024 | 44.72 | 45.28 | 44.72 | 45.28 | 45.28 | - |
| 19 jun 2024 | 44.40 | 44.40 | 44.36 | 44.36 | 44.36 | - |
| 18 jun 2024 | 44.50 | 44.50 | 44.48 | 44.48 | 44.48 | - |
| 17 jun 2024 | 44.60 | 44.60 | 44.10 | 44.10 | 44.10 | - |
| 14 jun 2024 | 44.82 | 44.82 | 44.44 | 44.44 | 44.44 | - |
| 13 jun 2024 | 46.46 | 46.46 | 44.72 | 44.72 | 44.72 | - |
| 12 jun 2024 | 45.64 | 46.36 | 45.64 | 46.36 | 46.36 | - |
| 12 jun 2024 | 0.7 Dividendo | |||||
| 11 jun 2024 | 46.92 | 46.92 | 46.28 | 46.28 | 45.58 | 3 |
| 10 jun 2024 | 46.54 | 47.10 | 46.54 | 47.10 | 46.39 | - |
| 07 jun 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.74 | - |
| 06 jun 2024 | 46.36 | 46.36 | 46.34 | 46.34 | 45.64 | - |
| 05 jun 2024 | 45.46 | 45.84 | 45.46 | 45.84 | 45.15 | - |
| 04 jun 2024 | 45.18 | 45.18 | 45.10 | 45.10 | 44.42 | - |
| 03 jun 2024 | 45.04 | 45.44 | 45.04 | 45.44 | 44.75 | - |
| 31 may 2024 | 45.30 | 45.30 | 44.62 | 44.62 | 43.95 | - |
| 30 may 2024 | 45.50 | 45.92 | 45.50 | 45.92 | 45.23 | - |
| 29 may 2024 | 46.60 | 46.60 | 45.82 | 45.82 | 45.13 | - |
| 28 may 2024 | 47.74 | 47.74 | 46.54 | 46.54 | 45.84 | - |
| 27 may 2024 | 47.46 | 47.46 | 47.40 | 47.40 | 46.68 | - |
| 24 may 2024 | 46.74 | 47.44 | 46.74 | 47.44 | 46.72 | - |
| 23 may 2024 | 46.86 | 46.88 | 46.86 | 46.88 | 46.17 | - |
| 22 may 2024 | 46.30 | 46.76 | 46.30 | 46.76 | 46.05 | - |
| 21 may 2024 | 46.52 | 46.52 | 46.20 | 46.20 | 45.50 | - |
| 20 may 2024 | 46.40 | 46.74 | 46.40 | 46.74 | 46.03 | - |
| 17 may 2024 | 45.58 | 46.26 | 45.58 | 46.26 | 45.56 | - |
| 16 may 2024 | 46.24 | 46.24 | 45.74 | 45.74 | 45.05 | 20 |
| 15 may 2024 | 46.34 | 46.44 | 46.34 | 46.44 | 45.74 | 250 |
| 14 may 2024 | 45.40 | 45.74 | 45.40 | 45.74 | 45.05 | - |
| *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.