BDRFF - Beiersdorf Aktiengesellschaft
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2023 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 326 |
| 05 jun 2023 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
| 02 jun 2023 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
| 01 jun 2023 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 200 |
| 31 may 2023 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 30 may 2023 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 26 may 2023 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 25 may 2023 | 130.66 | 130.70 | 130.66 | 130.70 | 130.70 | 1,400 |
| 24 may 2023 | 130.41 | 130.41 | 130.41 | 130.41 | 130.41 | 100 |
| 23 may 2023 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
| 22 may 2023 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 2,100 |
| 19 may 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 18 may 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 17 may 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 16 may 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 15 may 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 12 may 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 11 may 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 10 may 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 09 may 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 08 may 2023 | 137.91 | 138.30 | 137.91 | 138.30 | 138.30 | 1,500 |
| 05 may 2023 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 1,200 |
| 04 may 2023 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 03 may 2023 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 02 may 2023 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 01 may 2023 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 28 abr 2023 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 27 abr 2023 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 900 |
| 26 abr 2023 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 25 abr 2023 | 136.12 | 136.12 | 135.60 | 135.60 | 135.60 | 1,000 |
| 24 abr 2023 | 135.43 | 135.43 | 135.43 | 135.43 | 135.43 | - |
| 21 abr 2023 | 135.43 | 135.43 | 135.43 | 135.43 | 135.43 | - |
| 20 abr 2023 | 135.43 | 135.43 | 135.43 | 135.43 | 135.43 | - |
| 19 abr 2023 | 135.43 | 135.43 | 135.43 | 135.43 | 135.43 | 1,000 |
| 18 abr 2023 | 133.79 | 133.79 | 133.79 | 133.79 | 133.79 | - |
| 17 abr 2023 | 133.79 | 133.79 | 133.79 | 133.79 | 133.79 | - |
| 14 abr 2023 | 133.63 | 133.79 | 133.63 | 133.79 | 133.79 | 200 |
| 14 abr 2023 | 0.773 Dividendo | |||||
| 13 abr 2023 | 131.01 | 131.01 | 131.01 | 131.01 | 130.24 | - |
| 12 abr 2023 | 131.01 | 131.01 | 131.01 | 131.01 | 130.24 | - |
| 11 abr 2023 | 131.01 | 131.01 | 131.01 | 131.01 | 130.24 | 200 |
| 10 abr 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 127.84 | - |
| 06 abr 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 127.84 | - |
| 05 abr 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 127.84 | - |
| 04 abr 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 127.84 | - |
| 03 abr 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 127.84 | - |
| 31 mar 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 127.84 | - |
| 30 mar 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 127.84 | - |
| 29 mar 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 127.84 | - |
| 28 mar 2023 | 128.68 | 128.68 | 128.60 | 128.60 | 127.84 | 200 |
| 27 mar 2023 | 118.79 | 118.79 | 118.79 | 118.79 | 118.09 | - |
| 24 mar 2023 | 118.79 | 118.79 | 118.79 | 118.79 | 118.09 | - |
| 23 mar 2023 | 118.79 | 118.79 | 118.79 | 118.79 | 118.09 | - |
| 22 mar 2023 | 118.79 | 118.79 | 118.79 | 118.79 | 118.09 | - |
| 21 mar 2023 | 118.79 | 118.79 | 118.79 | 118.79 | 118.09 | 100 |
| 20 mar 2023 | 118.79 | 118.79 | 118.79 | 118.79 | 118.09 | - |
| 17 mar 2023 | 118.79 | 118.79 | 118.79 | 118.79 | 118.09 | - |
| 16 mar 2023 | 118.79 | 118.79 | 118.79 | 118.79 | 118.09 | - |
| 15 mar 2023 | 118.79 | 118.79 | 118.79 | 118.79 | 118.09 | - |
| 14 mar 2023 | 118.79 | 118.79 | 118.79 | 118.79 | 118.09 | - |
| 13 mar 2023 | 118.79 | 118.79 | 118.79 | 118.79 | 118.09 | 8,000 |
| 10 mar 2023 | 118.79 | 118.79 | 118.79 | 118.79 | 118.09 | 1,200 |
| 09 mar 2023 | 117.95 | 117.95 | 117.95 | 117.95 | 117.25 | 4,700 |
| 08 mar 2023 | 120.13 | 120.13 | 120.13 | 120.13 | 119.42 | - |
| 07 mar 2023 | 120.13 | 120.13 | 120.13 | 120.13 | 119.42 | - |
| 06 mar 2023 | 120.13 | 120.13 | 120.13 | 120.13 | 119.42 | - |
| 03 mar 2023 | 120.13 | 120.13 | 120.13 | 120.13 | 119.42 | 100 |
| 02 mar 2023 | 120.10 | 120.10 | 120.10 | 120.10 | 119.39 | - |
| 01 mar 2023 | 120.10 | 120.10 | 120.10 | 120.10 | 119.39 | - |
| 28 feb 2023 | 120.10 | 120.10 | 120.10 | 120.10 | 119.39 | - |
| 27 feb 2023 | 120.10 | 120.10 | 120.10 | 120.10 | 119.39 | - |
| 24 feb 2023 | 120.09 | 120.10 | 120.09 | 120.10 | 119.39 | 300 |
| 23 feb 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 121.77 | - |
| 22 feb 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 121.77 | - |
| 21 feb 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 121.77 | - |
| 17 feb 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 121.77 | - |
| 16 feb 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 121.77 | - |
| 15 feb 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 121.77 | - |
| 14 feb 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 121.77 | 1,000 |
| 13 feb 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 121.77 | - |
| 10 feb 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 121.77 | - |
| 09 feb 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 121.77 | - |
| 08 feb 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 121.77 | - |
| 07 feb 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 121.77 | - |
| 06 feb 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 121.77 | - |
| 03 feb 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 121.77 | 2,300 |
| 02 feb 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 121.77 | 100 |
| 01 feb 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 118.79 | - |
| 31 ene 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 118.79 | - |
| 30 ene 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 118.79 | - |
| 27 ene 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 118.79 | - |
| 26 ene 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 118.79 | - |
| 25 ene 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 118.79 | - |
| 24 ene 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 118.79 | - |
| 23 ene 2023 | 121.59 | 121.59 | 119.50 | 119.50 | 118.79 | 1,800 |
| 20 ene 2023 | 120.40 | 120.78 | 120.40 | 120.78 | 120.07 | 900 |
| 19 ene 2023 | 113.12 | 113.12 | 113.12 | 113.12 | 112.45 | - |
| 18 ene 2023 | 113.12 | 113.12 | 113.12 | 113.12 | 112.45 | - |
| 17 ene 2023 | 113.12 | 113.12 | 113.12 | 113.12 | 112.45 | - |
| 13 ene 2023 | 113.12 | 113.12 | 113.12 | 113.12 | 112.45 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.