Beiersdorf Aktiengesellschaft (BDRFF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 25 jul 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 24 jul 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 23 jul 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 22 jul 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 19 jul 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 18 jul 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 17 jul 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 16 jul 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 15 jul 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 12 jul 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 11 jul 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | 1,800 |
| 10 jul 2024 | 151.65 | 151.76 | 151.65 | 151.76 | 151.76 | 300 |
| 09 jul 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | 200 |
| 08 jul 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | 300 |
| 05 jul 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 03 jul 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 02 jul 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 01 jul 2024 | 144.11 | 144.30 | 144.11 | 144.30 | 144.30 | 200 |
| 28 jun 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | - |
| 27 jun 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | - |
| 26 jun 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | - |
| 25 jun 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | 900 |
| 24 jun 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | - |
| 21 jun 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | - |
| 20 jun 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | 200 |
| 18 jun 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| 17 jun 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| 14 jun 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| 13 jun 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| 12 jun 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| 11 jun 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| 10 jun 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| 07 jun 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| 06 jun 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| 05 jun 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| 04 jun 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | 200 |
| 03 jun 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| 31 may 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| 30 may 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 100 |
| 29 may 2024 | 157.75 | 157.75 | 157.40 | 157.40 | 157.40 | 400 |
| 28 may 2024 | 162.19 | 162.19 | 162.19 | 162.19 | 162.19 | - |
| 24 may 2024 | 162.19 | 162.19 | 162.19 | 162.19 | 162.19 | - |
| 23 may 2024 | 162.19 | 162.19 | 162.19 | 162.19 | 162.19 | 200 |
| 22 may 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | - |
| 21 may 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | - |
| 20 may 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | 17,200 |
| 17 may 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | 1,300 |
| 16 may 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | - |
| 15 may 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | 2,000 |
| 14 may 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 900 |
| 13 may 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| 10 may 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| 09 may 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| 08 may 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 100 |
| 07 may 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 06 may 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 03 may 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 02 may 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 01 may 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 30 abr 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 29 abr 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 26 abr 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 25 abr 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 24 abr 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 23 abr 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | 100 |
| 22 abr 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
| 19 abr 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 100 |
| 19 abr 2024 | 1.065 Dividendo | |||||
| 18 abr 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.77 | - |
| 17 abr 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.77 | 700 |
| 16 abr 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.77 | - |
| 15 abr 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.77 | 100 |
| 12 abr 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.77 | 200 |
| 11 abr 2024 | 139.34 | 139.34 | 139.34 | 139.34 | 138.29 | - |
| 10 abr 2024 | 139.34 | 139.34 | 139.34 | 139.34 | 138.29 | 100 |
| 09 abr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 08 abr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 05 abr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 04 abr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 03 abr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 02 abr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 01 abr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 28 mar 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 27 mar 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 26 mar 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | 100 |
| 25 mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.92 | - |
| 22 mar 2024 | 142.56 | 143.00 | 142.56 | 143.00 | 141.92 | 800 |
| 21 mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.20 | - |
| 20 mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.20 | - |
| 19 mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.20 | - |
| 18 mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.20 | 100 |
| 15 mar 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 141.74 | 300 |
| 14 mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 13 mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 12 mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 11 mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 08 mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 07 mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 06 mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| *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.