Beiersdorf Aktiengesellschaft (BDRFF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:25AM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 05 mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 04 mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | 100 |
| 01 mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 29 feb 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | 2,900 |
| 28 feb 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | - |
| 27 feb 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | - |
| 26 feb 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | - |
| 23 feb 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | - |
| 22 feb 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | - |
| 21 feb 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | 200 |
| 20 feb 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.09 | - |
| 16 feb 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.09 | - |
| 15 feb 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.09 | - |
| 14 feb 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.09 | - |
| 13 feb 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.09 | - |
| 12 feb 2024 | 149.36 | 149.36 | 149.22 | 149.22 | 148.09 | 300 |
| 09 feb 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 151.49 | - |
| 08 feb 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 151.49 | - |
| 07 feb 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 151.49 | 100 |
| 06 feb 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 148.62 | - |
| 05 feb 2024 | 148.03 | 149.75 | 148.03 | 149.75 | 148.62 | 300 |
| 02 feb 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 144.44 | - |
| 01 feb 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 144.44 | - |
| 31 ene 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 144.44 | - |
| 30 ene 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 144.44 | 200 |
| 29 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 26 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 25 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 24 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 23 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 22 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 19 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 18 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 17 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | 15,000 |
| 16 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 12 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 11 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 10 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | 15,100 |
| 09 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 08 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 05 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 04 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | 200 |
| 03 ene 2024 | 149.59 | 149.59 | 149.59 | 149.59 | 148.46 | 15,200 |
| 02 ene 2024 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 29 dic 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 28 dic 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 27 dic 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | 15,000 |
| 26 dic 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 22 dic 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 21 dic 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 20 dic 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | 500 |
| 19 dic 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | 15,000 |
| 18 dic 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 15 dic 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 14 dic 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 13 dic 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | 200 |
| 12 dic 2023 | 141.50 | 141.50 | 141.50 | 141.50 | 140.43 | 10,000 |
| 11 dic 2023 | 141.50 | 141.50 | 141.50 | 141.50 | 140.43 | - |
| 08 dic 2023 | 141.50 | 141.50 | 141.50 | 141.50 | 140.43 | - |
| 07 dic 2023 | 141.50 | 141.50 | 141.50 | 141.50 | 140.43 | 200 |
| 06 dic 2023 | 134.50 | 134.50 | 134.50 | 134.50 | 133.48 | 10,000 |
| 05 dic 2023 | 134.50 | 134.50 | 134.50 | 134.50 | 133.48 | - |
| *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.