Yahoo

Correo

U.S. markets open in 4 hours 44 minutes

F S&P 500
5,307.00
+11.50(+0.22%)
F Dow Jones
38,803.00
+12.00(+0.03%)
F Nasdaq
18,673.25
+82.25(+0.44%)
E-mini Russell 2000 Index Futur
2,096.10
+20.30(+0.98%)
Petróleo
77.10
+0.11(+0.14%)
Oro
2,347.50
+1.70(+0.07%)

Bridgestone Corp (BGT.MU)

Munich - Munich Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

40.19

0.00

(0.00%)

A partir del 08:08AM CEST. Mercado abierto.

Periodo de tiempo:

03 jun 2023 - 03 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 jun 2024	40.19	40.19	40.19	40.19	40.19	6
31 may 2024	40.19	40.19	40.19	40.19	40.19	-
30 may 2024	40.02	40.02	40.02	40.02	40.02	-
29 may 2024	40.02	40.02	40.02	40.02	40.02	-
28 may 2024	40.63	40.63	40.63	40.63	40.63	-
27 may 2024	40.63	40.63	40.63	40.63	40.63	-
24 may 2024	40.37	40.37	40.37	40.37	40.37	-
23 may 2024	40.37	40.37	40.37	40.37	40.37	-
22 may 2024	40.37	40.37	40.37	40.37	40.37	-
21 may 2024	40.49	40.49	40.49	40.49	40.49	-
20 may 2024	41.05	41.05	41.05	41.05	41.05	-
17 may 2024	40.85	40.85	40.85	40.85	40.85	-
16 may 2024	40.85	40.85	40.85	40.85	40.85	-
15 may 2024	40.62	40.66	40.62	40.66	40.66	6
14 may 2024	40.42	40.42	40.42	40.42	40.42	-
13 may 2024	41.32	41.32	41.32	41.32	41.32	-
10 may 2024	41.03	41.03	41.03	41.03	41.03	-
09 may 2024	41.03	41.03	41.03	41.03	41.03	-
08 may 2024	41.09	41.09	41.09	41.09	41.09	-
07 may 2024	41.46	41.46	41.46	41.46	41.46	-
06 may 2024	41.68	41.68	41.68	41.68	41.68	-
03 may 2024	41.85	41.85	41.85	41.85	41.85	-
02 may 2024	41.47	41.47	41.47	41.47	41.47	-
30 abr 2024	41.47	41.47	41.47	41.47	41.47	-
29 abr 2024	40.41	40.41	40.41	40.41	40.41	-
26 abr 2024	40.38	40.38	40.38	40.38	40.38	-
25 abr 2024	40.38	40.38	40.38	40.38	40.38	-
24 abr 2024	40.86	40.86	40.86	40.86	40.86	-
23 abr 2024	41.05	41.05	41.05	41.05	41.05	-
22 abr 2024	41.20	41.20	41.20	41.20	41.20	-
19 abr 2024	40.88	40.88	40.88	40.88	40.88	-
18 abr 2024	40.88	40.88	40.88	40.88	40.88	-
17 abr 2024	41.16	41.16	41.16	41.16	41.16	-
16 abr 2024	41.16	41.16	41.16	41.16	41.16	-
15 abr 2024	41.05	41.05	41.05	41.05	41.05	-
12 abr 2024	40.47	40.47	40.47	40.47	40.47	-
11 abr 2024	40.37	40.37	40.37	40.37	40.37	-
10 abr 2024	40.37	40.37	40.37	40.37	40.37	-
09 abr 2024	40.37	40.37	40.37	40.37	40.37	-
08 abr 2024	40.37	40.37	40.37	40.37	40.37	-
05 abr 2024	40.37	40.37	40.37	40.37	40.37	-
04 abr 2024	40.56	40.56	40.56	40.56	40.56	-
03 abr 2024	40.71	40.71	40.71	40.71	40.71	-
02 abr 2024	40.71	40.71	40.71	40.71	40.71	-
28 mar 2024	40.74	40.74	40.74	40.74	40.74	-
27 mar 2024	40.74	40.74	40.74	40.74	40.74	-
26 mar 2024	40.69	40.69	40.69	40.69	40.69	-
25 mar 2024	40.97	40.97	40.97	40.97	40.97	-
22 mar 2024	41.16	41.16	41.16	41.16	41.16	-
21 mar 2024	39.72	39.72	39.72	39.72	39.72	-
20 mar 2024	39.37	39.37	39.37	39.37	39.37	-
19 mar 2024	39.37	39.37	39.37	39.37	39.37	-
18 mar 2024	38.52	38.52	38.52	38.52	38.52	-
15 mar 2024	38.12	38.12	38.12	38.12	38.12	-
14 mar 2024	38.12	38.12	38.12	38.12	38.12	-
13 mar 2024	38.12	38.12	38.12	38.12	38.12	-
12 mar 2024	38.21	38.21	38.21	38.21	38.21	-
11 mar 2024	38.40	38.40	38.40	38.40	38.40	-
08 mar 2024	38.75	38.75	38.75	38.75	38.75	-
07 mar 2024	38.78	38.78	38.78	38.78	38.78	-
06 mar 2024	38.86	38.86	38.86	38.86	38.86	-
05 mar 2024	38.86	38.86	38.86	38.86	38.86	-
04 mar 2024	38.86	38.86	38.86	38.86	38.86	-
01 mar 2024	39.55	39.55	39.55	39.55	39.55	-
29 feb 2024	39.55	39.55	39.55	39.55	39.55	-
28 feb 2024	39.13	39.13	39.13	39.13	39.13	-
27 feb 2024	39.13	39.13	39.13	39.13	39.13	-
26 feb 2024	39.13	39.13	39.13	39.13	39.13	-
23 feb 2024	39.36	39.36	39.36	39.36	39.36	-
22 feb 2024	39.33	39.33	39.33	39.33	39.33	-
21 feb 2024	39.33	39.33	39.33	39.33	39.33	-
20 feb 2024	39.05	39.05	39.05	39.05	39.05	-
19 feb 2024	39.05	39.05	39.05	39.05	39.05	-
16 feb 2024	39.84	39.84	39.84	39.84	39.84	-
15 feb 2024	40.22	40.22	40.22	40.22	40.22	-
14 feb 2024	40.22	40.22	40.22	40.22	40.22	-
13 feb 2024	40.27	40.27	40.27	40.27	40.27	-
12 feb 2024	39.61	39.68	39.61	39.68	39.68	300
09 feb 2024	39.61	39.61	39.61	39.61	39.61	-
08 feb 2024	39.61	39.61	39.61	39.61	39.61	-
07 feb 2024	39.61	39.61	39.61	39.61	39.61	-
06 feb 2024	39.25	39.25	39.25	39.25	39.25	-
05 feb 2024	39.73	39.73	39.73	39.73	39.73	-
02 feb 2024	39.73	39.73	39.73	39.73	39.73	-
01 feb 2024	40.10	40.10	40.10	40.10	40.10	-
31 ene 2024	40.10	40.10	40.10	40.10	40.10	-
30 ene 2024	40.01	40.01	40.01	40.01	40.01	-
29 ene 2024	39.83	39.83	39.83	39.83	39.83	-
26 ene 2024	39.11	39.11	39.11	39.11	39.11	-
25 ene 2024	39.11	39.11	39.11	39.11	39.11	-
24 ene 2024	39.11	39.11	39.11	39.11	39.11	-
23 ene 2024	39.11	39.11	39.11	39.11	39.11	-
22 ene 2024	39.07	39.07	39.07	39.07	39.07	-
19 ene 2024	38.43	38.43	38.43	38.43	38.43	-
18 ene 2024	38.43	38.43	38.43	38.43	38.43	-
17 ene 2024	38.16	38.16	38.16	38.16	38.16	-
16 ene 2024	38.16	38.16	38.16	38.16	38.16	-
15 ene 2024	38.16	38.16	38.16	38.16	38.16	-
12 ene 2024	38.16	38.16	38.16	38.16	38.16	-
11 ene 2024	38.16	38.16	38.16	38.16	38.16	-
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...

F S&P 5005,307.00+11.50(+0.22%)

F Dow Jones38,803.00+12.00(+0.03%)

F Nasdaq18,673.25+82.25(+0.44%)

E-mini Russell 2000 Index Futur2,096.10+20.30(+0.98%)

Petróleo77.10+0.11(+0.14%)

Oro2,347.50+1.70(+0.07%)

Bridgestone Corp (BGT.MU)

F S&P 500
5,307.00
+11.50(+0.22%)

F Dow Jones
38,803.00
+12.00(+0.03%)

F Nasdaq
18,673.25
+82.25(+0.44%)

E-mini Russell 2000 Index Futur
2,096.10
+20.30(+0.98%)

Petróleo
77.10
+0.11(+0.14%)

Oro
2,347.50
+1.70(+0.07%)