U.S. markets open in 4 hours 51 minutes
F S&P 500
5,864.50 +4.75 (+0.08%) F Dow Jones
43,102.00 -41.00 (-0.10%) F Nasdaq
20,479.25 +29.25 (+0.14%) E-mini Russell 2000 Index Futur
2,254.10 +4.10 (+0.18%) Petróleo
74.50 -1.06 (-1.40%) Oro
2,677.00 +0.70 (+0.03%)
Belden Inc. (BDC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 116.31 | 120.55 | 116.25 | 120.51 | 120.51 | 387,800 |
| 10 oct 2024 | 116.90 | 117.01 | 115.66 | 116.28 | 116.28 | 215,600 |
| 09 oct 2024 | 118.39 | 119.46 | 117.98 | 118.42 | 118.42 | 165,200 |
| 08 oct 2024 | 118.04 | 118.84 | 117.31 | 118.01 | 118.01 | 185,300 |
| 07 oct 2024 | 116.63 | 118.41 | 116.28 | 117.41 | 117.41 | 199,800 |
| 04 oct 2024 | 117.51 | 118.11 | 116.16 | 117.46 | 117.46 | 191,800 |
| 03 oct 2024 | 115.37 | 116.38 | 114.57 | 115.72 | 115.72 | 235,500 |
| 02 oct 2024 | 115.50 | 117.27 | 114.76 | 115.49 | 115.49 | 241,100 |
| 01 oct 2024 | 117.16 | 117.20 | 114.37 | 116.10 | 116.10 | 194,500 |
| 30 sept 2024 | 115.18 | 117.26 | 115.18 | 117.13 | 117.13 | 271,400 |
| 27 sept 2024 | 117.69 | 118.26 | 115.18 | 115.87 | 115.87 | 266,000 |
| 26 sept 2024 | 116.87 | 117.89 | 116.16 | 116.91 | 116.91 | 280,600 |
| 25 sept 2024 | 116.65 | 116.68 | 113.06 | 114.75 | 114.75 | 274,700 |
| 24 sept 2024 | 114.49 | 117.25 | 114.49 | 116.56 | 116.56 | 381,400 |
| 23 sept 2024 | 112.38 | 114.86 | 112.07 | 113.94 | 113.94 | 424,300 |
| 20 sept 2024 | 110.06 | 112.87 | 108.85 | 112.43 | 112.43 | 779,800 |
| 19 sept 2024 | 109.26 | 110.15 | 108.76 | 110.13 | 110.13 | 358,400 |
| 18 sept 2024 | 106.93 | 110.34 | 106.50 | 106.71 | 106.71 | 535,500 |
| 17 sept 2024 | 104.45 | 106.95 | 104.45 | 106.29 | 106.29 | 292,100 |
| 16 sept 2024 | 103.40 | 105.30 | 103.00 | 103.34 | 103.34 | 255,900 |
| 13 sept 2024 | 102.09 | 103.84 | 101.71 | 103.04 | 103.04 | 314,600 |
| 12 sept 2024 | 103.26 | 104.04 | 99.70 | 100.93 | 100.93 | 208,400 |
| 12 sept 2024 | 0.05 Dividendo | |||||
| 11 sept 2024 | 98.47 | 99.19 | 96.69 | 99.05 | 99.00 | 190,600 |
| 10 sept 2024 | 99.52 | 99.59 | 98.30 | 99.19 | 99.14 | 175,500 |
| 09 sept 2024 | 99.33 | 101.29 | 98.70 | 99.46 | 99.41 | 259,600 |
| 06 sept 2024 | 101.92 | 101.92 | 99.19 | 99.36 | 99.31 | 199,400 |
| 05 sept 2024 | 102.43 | 103.20 | 101.25 | 102.17 | 102.12 | 146,300 |
| 04 sept 2024 | 100.57 | 102.60 | 99.67 | 102.45 | 102.40 | 226,900 |
| 03 sept 2024 | 106.00 | 107.37 | 100.24 | 101.05 | 101.00 | 262,500 |
| 30 ago 2024 | 107.42 | 107.56 | 106.09 | 107.28 | 107.23 | 381,500 |
| 29 ago 2024 | 106.99 | 108.65 | 104.72 | 107.04 | 106.99 | 243,700 |
| 28 ago 2024 | 106.93 | 108.18 | 106.36 | 106.77 | 106.72 | 210,700 |
| 27 ago 2024 | 106.20 | 107.19 | 105.61 | 106.80 | 106.75 | 140,600 |
| 26 ago 2024 | 107.47 | 108.32 | 106.35 | 106.55 | 106.50 | 150,500 |
| 23 ago 2024 | 104.82 | 107.02 | 104.41 | 106.69 | 106.64 | 240,100 |
| 22 ago 2024 | 105.11 | 105.94 | 103.77 | 104.00 | 103.95 | 114,000 |
| 21 ago 2024 | 104.42 | 105.18 | 103.49 | 105.17 | 105.12 | 119,300 |
| 20 ago 2024 | 104.59 | 105.17 | 102.47 | 103.30 | 103.25 | 216,300 |
| 19 ago 2024 | 101.70 | 104.93 | 101.70 | 104.87 | 104.82 | 252,900 |
| 16 ago 2024 | 100.11 | 102.37 | 100.11 | 101.55 | 101.50 | 372,900 |
| 15 ago 2024 | 100.00 | 101.46 | 98.57 | 100.40 | 100.35 | 410,800 |
| 14 ago 2024 | 98.05 | 98.80 | 96.13 | 98.46 | 98.41 | 227,600 |
| 13 ago 2024 | 95.52 | 98.54 | 94.67 | 97.63 | 97.58 | 252,900 |
| 12 ago 2024 | 94.57 | 94.78 | 92.77 | 94.68 | 94.63 | 147,600 |
| 09 ago 2024 | 94.54 | 95.08 | 93.44 | 94.72 | 94.67 | 147,900 |
| 08 ago 2024 | 92.44 | 95.31 | 91.84 | 94.79 | 94.74 | 257,900 |
| 07 ago 2024 | 97.65 | 99.64 | 91.04 | 91.60 | 91.55 | 400,900 |
| 06 ago 2024 | 95.78 | 98.47 | 94.87 | 96.46 | 96.41 | 384,100 |
| 05 ago 2024 | 94.72 | 97.64 | 93.55 | 96.20 | 96.15 | 418,500 |
| 02 ago 2024 | 97.01 | 99.53 | 95.00 | 99.35 | 99.30 | 625,700 |
| 01 ago 2024 | 93.18 | 102.47 | 93.18 | 100.52 | 100.47 | 837,000 |
| 31 jul 2024 | 91.74 | 94.88 | 90.77 | 92.69 | 92.64 | 302,600 |
| 30 jul 2024 | 92.83 | 92.83 | 88.61 | 89.54 | 89.49 | 222,300 |
| 29 jul 2024 | 92.25 | 93.70 | 91.68 | 92.06 | 92.01 | 159,300 |
| 26 jul 2024 | 94.66 | 94.66 | 91.69 | 91.97 | 91.92 | 342,300 |
| 25 jul 2024 | 92.56 | 94.43 | 91.76 | 92.55 | 92.50 | 252,300 |
| 24 jul 2024 | 95.02 | 95.85 | 92.29 | 92.42 | 92.37 | 197,900 |
| 23 jul 2024 | 94.93 | 96.74 | 93.90 | 95.80 | 95.75 | 200,800 |
| 22 jul 2024 | 92.56 | 95.17 | 92.29 | 94.95 | 94.90 | 243,000 |
| 19 jul 2024 | 94.59 | 94.74 | 91.74 | 91.84 | 91.79 | 185,300 |
| 18 jul 2024 | 95.72 | 98.02 | 94.16 | 94.54 | 94.49 | 243,700 |
| 17 jul 2024 | 97.60 | 97.92 | 95.54 | 95.65 | 95.60 | 421,400 |
| 16 jul 2024 | 97.86 | 99.07 | 97.42 | 98.78 | 98.73 | 312,300 |
| 15 jul 2024 | 96.77 | 98.72 | 96.41 | 96.83 | 96.78 | 271,700 |
| 12 jul 2024 | 95.61 | 97.50 | 95.41 | 96.03 | 95.98 | 206,400 |
| 11 jul 2024 | 93.89 | 95.42 | 92.69 | 94.55 | 94.50 | 294,600 |
| 10 jul 2024 | 91.26 | 92.61 | 91.04 | 92.33 | 92.28 | 191,100 |
| 09 jul 2024 | 91.44 | 91.69 | 90.22 | 90.33 | 90.28 | 150,400 |
| 08 jul 2024 | 91.73 | 92.70 | 91.53 | 91.80 | 91.75 | 226,300 |
| 05 jul 2024 | 92.91 | 92.91 | 90.87 | 90.89 | 90.84 | 195,700 |
| 03 jul 2024 | 92.82 | 93.06 | 91.99 | 92.30 | 92.25 | 77,000 |
| 02 jul 2024 | 91.64 | 92.40 | 90.65 | 91.87 | 91.82 | 206,000 |
| 01 jul 2024 | 94.48 | 94.98 | 91.02 | 91.55 | 91.50 | 254,800 |
| 28 jun 2024 | 93.30 | 94.26 | 92.69 | 93.80 | 93.75 | 628,100 |
| 27 jun 2024 | 94.29 | 95.79 | 92.09 | 92.13 | 92.08 | 298,100 |
| 26 jun 2024 | 92.57 | 93.12 | 91.60 | 93.06 | 93.01 | 184,600 |
| 25 jun 2024 | 93.96 | 93.96 | 91.47 | 93.20 | 93.15 | 260,700 |
| 24 jun 2024 | 95.79 | 96.85 | 94.16 | 94.22 | 94.17 | 276,500 |
| 21 jun 2024 | 94.40 | 95.31 | 93.14 | 95.15 | 95.10 | 1,045,000 |
| 20 jun 2024 | 95.83 | 97.73 | 93.87 | 94.02 | 93.97 | 504,200 |
| 18 jun 2024 | 96.75 | 96.80 | 95.35 | 96.03 | 95.98 | 267,700 |
| 17 jun 2024 | 94.43 | 96.69 | 94.15 | 96.35 | 96.30 | 274,300 |
| 14 jun 2024 | 96.48 | 96.48 | 94.09 | 94.71 | 94.66 | 255,800 |
| 13 jun 2024 | 96.64 | 98.39 | 96.28 | 97.80 | 97.75 | 421,800 |
| 13 jun 2024 | 0.05 Dividendo | |||||
| 12 jun 2024 | 96.37 | 98.41 | 96.08 | 96.93 | 96.83 | 292,900 |
| 11 jun 2024 | 93.17 | 94.20 | 92.58 | 93.42 | 93.32 | 237,000 |
| 10 jun 2024 | 93.54 | 94.93 | 93.54 | 94.10 | 94.00 | 168,100 |
| 07 jun 2024 | 94.93 | 95.60 | 93.96 | 94.76 | 94.66 | 144,300 |
| 06 jun 2024 | 96.20 | 96.98 | 94.69 | 95.49 | 95.39 | 311,200 |
| 05 jun 2024 | 94.89 | 97.35 | 93.80 | 96.72 | 96.62 | 197,900 |
| 04 jun 2024 | 94.38 | 96.32 | 94.02 | 94.07 | 93.97 | 254,800 |
| 03 jun 2024 | 96.12 | 96.12 | 93.06 | 95.14 | 95.04 | 187,800 |
| 31 may 2024 | 95.60 | 95.75 | 94.01 | 95.69 | 95.59 | 255,200 |
| 30 may 2024 | 94.60 | 95.70 | 94.27 | 95.47 | 95.37 | 197,600 |
| 29 may 2024 | 95.73 | 96.56 | 94.24 | 94.31 | 94.21 | 258,700 |
| 28 may 2024 | 98.21 | 98.60 | 96.51 | 96.79 | 96.69 | 199,100 |
| 24 may 2024 | 97.50 | 97.85 | 96.60 | 97.59 | 97.49 | 229,400 |
| 23 may 2024 | 96.80 | 97.45 | 95.68 | 96.51 | 96.41 | 256,300 |
| *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.