The Bidvest Group Limited (BDVSY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:45PM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 27.66 | 27.71 | 27.71 | 27.71 | 27.71 | 78 |
| 03 may 2024 | 27.56 | 27.65 | 27.36 | 27.65 | 27.65 | 3,100 |
| 02 may 2024 | 26.51 | 26.90 | 26.51 | 26.68 | 26.68 | 4,700 |
| 01 may 2024 | 26.23 | 26.95 | 26.23 | 26.59 | 26.59 | 5,800 |
| 30 abr 2024 | 26.38 | 26.48 | 26.13 | 26.13 | 26.13 | 3,100 |
| 29 abr 2024 | 26.18 | 26.18 | 26.16 | 26.16 | 26.16 | 1,000 |
| 26 abr 2024 | 25.43 | 25.48 | 25.34 | 25.37 | 25.37 | 4,500 |
| 25 abr 2024 | 24.26 | 24.54 | 24.26 | 24.42 | 24.42 | 2,400 |
| 24 abr 2024 | 24.51 | 24.58 | 24.24 | 24.58 | 24.58 | 5,300 |
| 23 abr 2024 | 24.51 | 24.65 | 24.42 | 24.65 | 24.65 | 3,500 |
| 22 abr 2024 | 24.52 | 24.61 | 24.50 | 24.50 | 24.50 | 2,400 |
| 19 abr 2024 | 24.35 | 24.42 | 24.32 | 24.32 | 24.32 | 4,800 |
| 18 abr 2024 | 24.35 | 24.44 | 24.23 | 24.24 | 24.24 | 5,600 |
| 17 abr 2024 | 24.80 | 24.81 | 24.62 | 24.68 | 24.68 | 99,000 |
| 16 abr 2024 | 24.54 | 25.01 | 24.54 | 24.77 | 24.77 | 33,500 |
| 15 abr 2024 | 25.20 | 25.22 | 24.95 | 25.12 | 25.12 | 31,000 |
| 12 abr 2024 | 25.31 | 25.51 | 25.15 | 25.41 | 25.41 | 47,600 |
| 11 abr 2024 | 25.85 | 25.99 | 25.60 | 25.85 | 25.85 | 3,700 |
| 10 abr 2024 | 25.63 | 25.63 | 25.55 | 25.55 | 25.55 | 2,000 |
| 09 abr 2024 | 26.19 | 26.45 | 26.07 | 26.28 | 26.28 | 2,200 |
| 08 abr 2024 | 25.83 | 25.83 | 25.59 | 25.59 | 25.59 | 2,400 |
| 05 abr 2024 | 25.93 | 25.97 | 25.87 | 25.87 | 25.87 | 4,900 |
| 04 abr 2024 | 26.06 | 26.06 | 25.44 | 25.49 | 25.49 | 3,100 |
| 03 abr 2024 | 25.39 | 25.66 | 25.38 | 25.49 | 25.49 | 2,900 |
| 02 abr 2024 | 25.39 | 25.57 | 25.38 | 25.57 | 25.57 | 2,300 |
| 01 abr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1,200 |
| 28 mar 2024 | 25.61 | 25.68 | 25.53 | 25.53 | 25.53 | 2,500 |
| 27 mar 2024 | 25.66 | 25.66 | 25.57 | 25.57 | 25.57 | 1,600 |
| 27 mar 2024 | 0.495 Dividendo | |||||
| 26 mar 2024 | 25.76 | 25.89 | 25.62 | 25.87 | 25.38 | 1,500 |
| 25 mar 2024 | 26.07 | 26.10 | 25.70 | 26.01 | 25.51 | 7,600 |
| 22 mar 2024 | 25.95 | 26.06 | 25.95 | 26.06 | 25.56 | 4,300 |
| 21 mar 2024 | 26.24 | 26.62 | 26.23 | 26.62 | 26.11 | 3,000 |
| 20 mar 2024 | 26.03 | 26.49 | 26.03 | 26.49 | 25.98 | 2,300 |
| 19 mar 2024 | 25.64 | 25.84 | 25.56 | 25.83 | 25.34 | 4,500 |
| 18 mar 2024 | 25.78 | 25.89 | 25.56 | 25.68 | 25.19 | 3,600 |
| 15 mar 2024 | 26.55 | 26.68 | 26.55 | 26.68 | 26.17 | 800 |
| 14 mar 2024 | 26.75 | 26.92 | 26.57 | 26.67 | 26.16 | 2,600 |
| 13 mar 2024 | 27.37 | 27.40 | 27.24 | 27.24 | 26.72 | 1,900 |
| 12 mar 2024 | 26.70 | 27.12 | 26.70 | 27.11 | 26.59 | 2,600 |
| 11 mar 2024 | 27.05 | 27.28 | 27.05 | 27.26 | 26.74 | 1,900 |
| 08 mar 2024 | 27.26 | 27.36 | 27.14 | 27.36 | 26.84 | 2,300 |
| 07 mar 2024 | 27.39 | 27.86 | 27.39 | 27.74 | 27.21 | 2,500 |
| 06 mar 2024 | 27.78 | 27.98 | 27.76 | 27.76 | 27.23 | 4,400 |
| 05 mar 2024 | 26.50 | 26.68 | 26.47 | 26.47 | 25.96 | 3,200 |
| 04 mar 2024 | 26.46 | 26.62 | 26.46 | 26.62 | 26.11 | 1,900 |
| 01 mar 2024 | 24.47 | 24.64 | 24.41 | 24.58 | 24.11 | 2,700 |
| 29 feb 2024 | 24.33 | 24.45 | 24.26 | 24.26 | 23.80 | 9,000 |
| 28 feb 2024 | 23.80 | 23.83 | 23.76 | 23.76 | 23.31 | 2,600 |
| 27 feb 2024 | 24.25 | 24.25 | 24.00 | 24.10 | 23.64 | 4,800 |
| 26 feb 2024 | 24.51 | 24.55 | 24.39 | 24.39 | 23.92 | 3,800 |
| 23 feb 2024 | 24.73 | 24.73 | 24.70 | 24.72 | 24.25 | 3,100 |
| 22 feb 2024 | 25.37 | 25.37 | 25.13 | 25.37 | 24.88 | 2,700 |
| 21 feb 2024 | 25.05 | 25.12 | 24.96 | 25.04 | 24.56 | 5,100 |
| 20 feb 2024 | 24.43 | 24.63 | 24.43 | 24.55 | 24.08 | 3,500 |
| 16 feb 2024 | 24.28 | 24.79 | 24.28 | 24.51 | 24.04 | 4,000 |
| 15 feb 2024 | 24.29 | 24.30 | 24.16 | 24.28 | 23.82 | 5,900 |
| 14 feb 2024 | 24.36 | 24.40 | 24.31 | 24.31 | 23.84 | 4,000 |
| 13 feb 2024 | 24.33 | 24.33 | 23.93 | 24.02 | 23.56 | 4,800 |
| 12 feb 2024 | 24.56 | 24.80 | 24.56 | 24.60 | 24.13 | 5,700 |
| 09 feb 2024 | 24.44 | 24.44 | 24.26 | 24.26 | 23.80 | 2,400 |
| 08 feb 2024 | 24.10 | 24.10 | 23.81 | 23.84 | 23.38 | 4,000 |
| 07 feb 2024 | 24.54 | 24.63 | 24.46 | 24.63 | 24.16 | 3,000 |
| 06 feb 2024 | 24.88 | 25.16 | 24.83 | 25.16 | 24.68 | 8,800 |
| 05 feb 2024 | 25.16 | 25.26 | 25.02 | 25.02 | 24.54 | 3,000 |
| 02 feb 2024 | 25.54 | 25.59 | 25.34 | 25.59 | 25.10 | 4,300 |
| 01 feb 2024 | 26.12 | 26.19 | 26.10 | 26.19 | 25.69 | 4,100 |
| 31 ene 2024 | 26.52 | 26.62 | 26.32 | 26.32 | 25.82 | 2,800 |
| 30 ene 2024 | 26.24 | 26.62 | 26.24 | 26.62 | 26.11 | 6,700 |
| 29 ene 2024 | 26.16 | 26.20 | 25.96 | 26.19 | 25.69 | 4,400 |
| 26 ene 2024 | 26.21 | 26.28 | 26.00 | 26.28 | 25.78 | 3,500 |
| 25 ene 2024 | 25.93 | 26.24 | 25.93 | 26.24 | 25.74 | 2,300 |
| 24 ene 2024 | 26.42 | 26.58 | 25.86 | 26.58 | 26.07 | 4,400 |
| 23 ene 2024 | 25.54 | 25.59 | 25.33 | 25.48 | 24.99 | 73,100 |
| 22 ene 2024 | 25.10 | 25.10 | 24.63 | 24.63 | 24.16 | 10,300 |
| 19 ene 2024 | 25.20 | 25.34 | 25.02 | 25.25 | 24.77 | 23,500 |
| 18 ene 2024 | 25.98 | 26.23 | 25.89 | 26.23 | 25.73 | 11,500 |
| 17 ene 2024 | 25.70 | 26.30 | 25.70 | 25.81 | 25.32 | 6,600 |
| 16 ene 2024 | 26.51 | 26.96 | 26.32 | 26.96 | 26.44 | 6,100 |
| 12 ene 2024 | 26.79 | 27.24 | 26.75 | 26.93 | 26.41 | 4,800 |
| 11 ene 2024 | 26.40 | 26.56 | 26.23 | 26.24 | 25.74 | 16,900 |
| 10 ene 2024 | 26.10 | 26.34 | 26.10 | 26.21 | 25.71 | 6,000 |
| 09 ene 2024 | 26.17 | 26.24 | 25.93 | 25.95 | 25.45 | 4,600 |
| 08 ene 2024 | 26.47 | 26.47 | 26.10 | 26.24 | 25.74 | 2,800 |
| 05 ene 2024 | 25.78 | 26.28 | 25.65 | 26.28 | 25.78 | 16,400 |
| 04 ene 2024 | 26.27 | 26.27 | 25.59 | 25.95 | 25.45 | 9,800 |
| 03 ene 2024 | 26.23 | 26.92 | 26.23 | 26.61 | 26.10 | 3,700 |
| 02 ene 2024 | 27.03 | 27.57 | 26.92 | 27.14 | 26.62 | 6,300 |
| 29 dic 2023 | 27.56 | 27.69 | 27.41 | 27.41 | 26.89 | 3,100 |
| 28 dic 2023 | 26.91 | 26.99 | 26.88 | 26.99 | 26.47 | 4,000 |
| 27 dic 2023 | 27.23 | 27.37 | 27.17 | 27.17 | 26.65 | 2,300 |
| 26 dic 2023 | 27.05 | 27.05 | 26.96 | 26.96 | 26.44 | 2,200 |
| 22 dic 2023 | 27.50 | 28.27 | 26.75 | 26.77 | 26.26 | 4,600 |
| 21 dic 2023 | 26.57 | 27.06 | 26.57 | 26.85 | 26.34 | 11,000 |
| 20 dic 2023 | 27.05 | 27.33 | 26.64 | 26.64 | 26.13 | 4,100 |
| 19 dic 2023 | 26.30 | 26.52 | 26.14 | 26.24 | 25.74 | 62,200 |
| 18 dic 2023 | 26.02 | 26.38 | 25.84 | 26.06 | 25.56 | 46,900 |
| 15 dic 2023 | 26.68 | 26.83 | 26.55 | 26.73 | 26.22 | 6,600 |
| 14 dic 2023 | 26.72 | 26.88 | 26.65 | 26.73 | 26.22 | 10,900 |
| 13 dic 2023 | 24.12 | 24.82 | 24.11 | 24.82 | 24.35 | 5,700 |
| *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.