U.S. markets open in 4 hours 37 minutes
F S&P 500
5,080.75 -26.75 (-0.52%) F Dow Jones
38,567.00 -113.00 (-0.29%) F Nasdaq
17,502.25 -162.25 (-0.92%) E-mini Russell 2000 Index Futur
2,017.80 +11.00 (+0.55%) Petróleo
82.99 +0.18 (+0.22%) Oro
2,340.20 +1.80 (+0.08%)
Babcock International Group PLC (BCKIF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:25PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 300 |
| 23 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 22 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 19 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 18 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 17 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 16 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 15 abr 2024 | 6.38 | 6.54 | 6.38 | 6.54 | 6.54 | 1,000 |
| 12 abr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1,000 |
| 11 abr 2024 | 6.45 | 6.45 | 6.27 | 6.27 | 6.27 | 1,800 |
| 10 abr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 09 abr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 100 |
| 08 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 05 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 04 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 300 |
| 03 abr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1,000 |
| 02 abr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 600 |
| 01 abr 2024 | 6.64 | 6.86 | 6.60 | 6.60 | 6.60 | 1,300 |
| 28 mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2,400 |
| 27 mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5,300 |
| 26 mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 100 |
| 25 mar 2024 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | 15,500 |
| 22 mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 21 mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 20 mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 900 |
| 19 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 100 |
| 18 mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5,000 |
| 15 mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 14 mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 13 mar 2024 | 6.61 | 6.62 | 6.61 | 6.62 | 6.62 | 7,900 |
| 12 mar 2024 | 6.56 | 6.56 | 6.51 | 6.56 | 6.56 | 1,800 |
| 11 mar 2024 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | 1,300 |
| 08 mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2,000 |
| 07 mar 2024 | 7.10 | 7.10 | 6.70 | 6.70 | 6.70 | 4,600 |
| 06 mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 05 mar 2024 | 6.44 | 6.58 | 6.44 | 6.58 | 6.58 | 6,100 |
| 04 mar 2024 | 6.48 | 6.48 | 6.39 | 6.39 | 6.39 | 1,800 |
| 01 mar 2024 | 6.47 | 6.48 | 6.47 | 6.48 | 6.48 | 15,900 |
| 29 feb 2024 | 6.16 | 6.34 | 6.16 | 6.34 | 6.34 | 7,000 |
| 28 feb 2024 | 6.27 | 6.27 | 6.20 | 6.20 | 6.20 | 2,900 |
| 27 feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 7,000 |
| 26 feb 2024 | 6.31 | 6.31 | 6.30 | 6.31 | 6.31 | 5,400 |
| 23 feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1,100 |
| 22 feb 2024 | 6.46 | 6.46 | 6.13 | 6.13 | 6.13 | 8,600 |
| 21 feb 2024 | 6.32 | 6.40 | 6.26 | 6.40 | 6.40 | 7,000 |
| 20 feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2,400 |
| 16 feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 15 feb 2024 | 5.94 | 6.03 | 5.94 | 6.03 | 6.03 | 34,000 |
| 14 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 13 feb 2024 | 5.83 | 5.83 | 5.58 | 5.58 | 5.58 | 2,700 |
| 12 feb 2024 | 5.95 | 6.09 | 5.95 | 6.09 | 6.09 | 265,400 |
| 09 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 08 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 300 |
| 07 feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 06 feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 05 feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 02 feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 3,100 |
| 01 feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 800 |
| 31 ene 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 30 ene 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 600 |
| 29 ene 2024 | 5.85 | 5.85 | 5.82 | 5.82 | 5.82 | 700 |
| 26 ene 2024 | 5.76 | 5.89 | 5.76 | 5.89 | 5.89 | 6,800 |
| 25 ene 2024 | 5.78 | 5.82 | 5.74 | 5.74 | 5.74 | 4,100 |
| 24 ene 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 23 ene 2024 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 1,000 |
| 22 ene 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 300 |
| 19 ene 2024 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 3,400 |
| 18 ene 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 500 |
| 17 ene 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 16 ene 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 100 |
| 12 ene 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 600 |
| 11 ene 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 10 ene 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 09 ene 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 08 ene 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 05 ene 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 04 ene 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 03 ene 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 12,900 |
| 02 ene 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 8,400 |
| 29 dic 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 200 |
| 28 dic 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 6,400 |
| 27 dic 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 26 dic 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 22 dic 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 21 dic 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 20 dic 2023 | 5.28 | 5.28 | 5.07 | 5.07 | 5.07 | 500 |
| 19 dic 2023 | 5.16 | 5.16 | 5.02 | 5.03 | 5.03 | 8,900 |
| 18 dic 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1,200 |
| 15 dic 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 19,500 |
| 14 dic 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 700 |
| 13 dic 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 200 |
| 12 dic 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 11 dic 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 08 dic 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 07 dic 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 06 dic 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 05 dic 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 04 dic 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 01 dic 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 500 |
| 30 nov 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 100 |
| *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.