U.S. markets open in 5 hours 47 minutes
F S&P 500
5,547.25 +10.25 (+0.19%) F Dow Jones
39,532.00 +6.00 (+0.02%) F Nasdaq
20,042.00 +69.75 (+0.35%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.16 +0.33 (+0.41%) Oro
2,326.70 -4.10 (-0.18%)
Black Diamond Group Limited (BDIMF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:46AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 24 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 21 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 20 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 18 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 17 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 14 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 3,100 |
| 13 jun 2024 | 5.56 | 5.57 | 5.54 | 5.57 | 5.57 | 7,500 |
| 12 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 11 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 10 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 07 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 06 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,800 |
| 05 jun 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 04 jun 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 03 jun 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 31 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 30 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 29 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 28 may 2024 | 5.52 | 5.84 | 5.52 | 5.84 | 5.84 | 400 |
| 24 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 300 |
| 23 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 22 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6,200 |
| 21 may 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 20 may 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 17 may 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 400 |
| 16 may 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 15 may 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 14 may 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 300 |
| 13 may 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 600 |
| 10 may 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 09 may 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1,000 |
| 08 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 07 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 06 may 2024 | 5.93 | 5.96 | 5.93 | 5.95 | 5.95 | 700 |
| 03 may 2024 | 6.10 | 6.10 | 5.78 | 5.84 | 5.84 | 10,500 |
| 02 may 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 01 may 2024 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 5,800 |
| 30 abr 2024 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | 800 |
| 29 abr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 26 abr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 25 abr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 24 abr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 23 abr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 700 |
| 22 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 19 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 18 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 500 |
| 17 abr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 16 abr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 15 abr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 100 |
| 12 abr 2024 | 6.25 | 6.25 | 6.17 | 6.17 | 6.17 | 400 |
| 11 abr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 100 |
| 10 abr 2024 | 6.33 | 6.33 | 6.31 | 6.31 | 6.31 | 500 |
| 09 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 08 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 05 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4,800 |
| 04 abr 2024 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 4,800 |
| 03 abr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 02 abr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 01 abr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 28 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 27 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 27 mar 2024 | 0.022 Dividendo | |||||
| 26 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.69 | - |
| 25 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.69 | - |
| 22 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.69 | - |
| 21 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.69 | - |
| 20 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.69 | - |
| 19 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.69 | - |
| 18 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.69 | 100 |
| 15 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.69 | - |
| 14 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.69 | - |
| 13 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.69 | - |
| 12 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.69 | 200 |
| 11 mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.52 | - |
| 08 mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.52 | - |
| 07 mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.52 | - |
| 06 mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.52 | - |
| 05 mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.52 | - |
| 04 mar 2024 | 6.56 | 6.56 | 6.51 | 6.54 | 6.52 | 2,700 |
| 01 mar 2024 | 6.89 | 6.89 | 6.82 | 6.83 | 6.81 | 15,300 |
| 29 feb 2024 | 7.03 | 7.07 | 7.03 | 7.04 | 7.02 | 2,900 |
| 28 feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.20 | - |
| 27 feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.20 | 300 |
| 26 feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.84 | - |
| 23 feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.84 | - |
| 22 feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.84 | 1,600 |
| 21 feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | - |
| 20 feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | - |
| 16 feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | 1,100 |
| 15 feb 2024 | 6.85 | 6.92 | 6.85 | 6.90 | 6.88 | 1,300 |
| 14 feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | 300 |
| 13 feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | - |
| 12 feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | - |
| 09 feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | - |
| 08 feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | 1,200 |
| 07 feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | - |
| 06 feb 2024 | 6.90 | 6.90 | 6.84 | 6.85 | 6.83 | 1,200 |
| 05 feb 2024 | 7.02 | 7.02 | 6.77 | 6.78 | 6.76 | 5,500 |
| 02 feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.72 | 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.