U.S. markets closed

Beiersdorf Aktiengesellschaft (BDRFF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
159.68+4.43 (+2.85%)
Al cierre: 02:33PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024159.68159.68159.68159.68159.681,300
16 may 2024159.68159.68159.68159.68159.68-
15 may 2024159.68159.68159.68159.68159.682,000
14 may 2024155.25155.25155.25155.25155.25900
13 may 2024155.25155.25155.25155.25155.25-
10 may 2024155.25155.25155.25155.25155.25-
09 may 2024155.25155.25155.25155.25155.25-
08 may 2024155.25155.25155.25155.25155.25100
07 may 2024149.58149.58149.58149.58149.58-
06 may 2024149.58149.58149.58149.58149.58-
03 may 2024149.58149.58149.58149.58149.58-
02 may 2024149.58149.58149.58149.58149.58-
01 may 2024149.58149.58149.58149.58149.58-
30 abr 2024149.58149.58149.58149.58149.58-
29 abr 2024149.58149.58149.58149.58149.58-
26 abr 2024149.58149.58149.58149.58149.58-
25 abr 2024149.58149.58149.58149.58149.58-
24 abr 2024149.58149.58149.58149.58149.58-
23 abr 2024149.58149.58149.58149.58149.58100
22 abr 2024145.10145.10145.10145.10145.10-
19 abr 2024145.10145.10145.10145.10145.10100
19 abr 20241.065 Dividendo
18 abr 2024140.84140.84140.84140.84139.77-
17 abr 2024140.84140.84140.84140.84139.77700
16 abr 2024140.84140.84140.84140.84139.77-
15 abr 2024140.84140.84140.84140.84139.77100
12 abr 2024140.84140.84140.84140.84139.77200
11 abr 2024139.34139.34139.34139.34138.29-
10 abr 2024139.34139.34139.34139.34138.29100
09 abr 2024143.75143.75143.75143.75142.66-
08 abr 2024143.75143.75143.75143.75142.66-
05 abr 2024143.75143.75143.75143.75142.66-
04 abr 2024143.75143.75143.75143.75142.66-
03 abr 2024143.75143.75143.75143.75142.66-
02 abr 2024143.75143.75143.75143.75142.66-
01 abr 2024143.75143.75143.75143.75142.66-
28 mar 2024143.75143.75143.75143.75142.66-
27 mar 2024143.75143.75143.75143.75142.66-
26 mar 2024143.75143.75143.75143.75142.66100
25 mar 2024143.00143.00143.00143.00141.92-
22 mar 2024142.56143.00142.56143.00141.92800
21 mar 2024145.30145.30145.30145.30144.20-
20 mar 2024145.30145.30145.30145.30144.20-
19 mar 2024145.30145.30145.30145.30144.20-
18 mar 2024145.30145.30145.30145.30144.20100
15 mar 2024142.82142.82142.82142.82141.74300
14 mar 2024143.13143.13143.13143.13142.05-
13 mar 2024143.13143.13143.13143.13142.05-
12 mar 2024143.13143.13143.13143.13142.05-
11 mar 2024143.13143.13143.13143.13142.05-
08 mar 2024143.13143.13143.13143.13142.05-
07 mar 2024143.13143.13143.13143.13142.05-
06 mar 2024143.13143.13143.13143.13142.05-
05 mar 2024143.13143.13143.13143.13142.05-
04 mar 2024143.13143.13143.13143.13142.05100
01 mar 2024143.13143.13143.13143.13142.05-
29 feb 2024143.13143.13143.13143.13142.052,900
28 feb 2024149.66149.66149.66149.66148.53-
27 feb 2024149.66149.66149.66149.66148.53-
26 feb 2024149.66149.66149.66149.66148.53-
23 feb 2024149.66149.66149.66149.66148.53-
22 feb 2024149.66149.66149.66149.66148.53-
21 feb 2024149.66149.66149.66149.66148.53200
20 feb 2024149.22149.22149.22149.22148.09-
16 feb 2024149.22149.22149.22149.22148.09-
15 feb 2024149.22149.22149.22149.22148.09-
14 feb 2024149.22149.22149.22149.22148.09-
13 feb 2024149.22149.22149.22149.22148.09-
12 feb 2024149.36149.36149.22149.22148.09300
09 feb 2024152.64152.64152.64152.64151.49-
08 feb 2024152.64152.64152.64152.64151.49-
07 feb 2024152.64152.64152.64152.64151.49100
06 feb 2024149.75149.75149.75149.75148.62-
05 feb 2024148.03149.75148.03149.75148.62300
02 feb 2024145.54145.54145.54145.54144.44-
01 feb 2024145.54145.54145.54145.54144.44-
31 ene 2024145.54145.54145.54145.54144.44-
30 ene 2024145.54145.54145.54145.54144.44200
29 ene 2024148.20148.20148.20148.20147.08-
26 ene 2024148.20148.20148.20148.20147.08-
25 ene 2024148.20148.20148.20148.20147.08-
24 ene 2024148.20148.20148.20148.20147.08-
23 ene 2024148.20148.20148.20148.20147.08-
22 ene 2024148.20148.20148.20148.20147.08-
19 ene 2024148.20148.20148.20148.20147.08-
18 ene 2024148.20148.20148.20148.20147.08-
17 ene 2024148.20148.20148.20148.20147.0815,000
16 ene 2024148.20148.20148.20148.20147.08-
12 ene 2024148.20148.20148.20148.20147.08-
11 ene 2024148.20148.20148.20148.20147.08-
10 ene 2024148.20148.20148.20148.20147.0815,100
09 ene 2024148.20148.20148.20148.20147.08-
08 ene 2024148.20148.20148.20148.20147.08-
05 ene 2024148.20148.20148.20148.20147.08-
04 ene 2024148.20148.20148.20148.20147.08200
03 ene 2024149.59149.59149.59149.59148.4615,200
02 ene 2024148.09148.09148.09148.09146.97-
29 dic 2023148.09148.09148.09148.09146.97-
28 dic 2023148.09148.09148.09148.09146.97-
27 dic 2023148.09148.09148.09148.09146.9715,000
*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...