U.S. markets close in 5 hours 29 minutes

Bilia AB (BHJC.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
12.36-0.02 (-0.16%)
A partir del 03:51PM CEST. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 202412.3212.3612.2712.3612.36-
26 jun 202412.3312.3812.3012.3812.38-
25 jun 202412.4612.5812.3512.3512.35-
24 jun 202412.4012.5412.4012.5412.54-
21 jun 202412.3612.3612.3112.3112.31-
20 jun 202412.2412.4612.2412.4612.46-
19 jun 202412.2812.3012.2712.2812.28-
18 jun 202412.1812.3312.1812.3312.33-
17 jun 202412.0712.1611.9711.9711.97-
14 jun 202412.3412.3812.1412.1412.14-
13 jun 202412.7512.7512.4812.5012.50-
12 jun 202412.7112.9012.6912.9012.9085
11 jun 202412.7712.8212.7712.8212.82-
10 jun 202412.6812.7112.6812.6812.68-
07 jun 202412.7812.7812.7212.7212.72-
06 jun 202412.7712.8312.7712.8312.83-
05 jun 202412.7912.8312.7612.7612.76-
04 jun 202412.7612.8212.7512.7712.77-
03 jun 202412.9912.9912.7512.8112.81-
31 may 202412.7912.7912.5712.7612.76-
30 may 202412.5112.7912.5112.7812.78-
29 may 202412.4412.5912.4412.5912.59-
28 may 202412.4712.6512.4712.6512.65-
27 may 202412.6112.6112.4012.4012.40-
24 may 202412.5612.6412.5612.6412.64-
23 may 202412.6312.8312.6312.8312.83-
22 may 202412.5412.5412.5412.5412.54-
21 may 202412.4512.5912.4512.5912.59-
20 may 202412.2112.5012.2112.5012.50-
17 may 202412.1612.2912.1612.2912.29-
16 may 202412.5612.5812.3512.3512.35-
15 may 202412.3812.3812.3812.3812.38-
14 may 202412.1912.3812.1912.3812.38-
13 may 202412.2612.2612.2212.2212.22-
10 may 202412.0612.2912.0612.2912.29-
09 may 202411.9312.0111.9112.0112.01-
08 may 202412.0612.1411.9311.9311.93-
07 may 202411.8911.9711.8911.9511.95-
06 may 202411.7711.9411.7711.9411.94-
03 may 202411.6311.7811.6311.7811.78-
02 may 202411.6811.6811.5811.6611.66-
30 abr 202411.3911.6711.3911.6711.67-
29 abr 202411.3211.4211.3211.3511.35-
26 abr 202410.9611.1210.9611.1211.12-
25 abr 202410.7211.0110.7211.0111.01-
25 abr 20241.65 Dividendo
24 abr 202410.7711.0910.7711.009.35-
23 abr 202410.6810.7810.6810.709.10-
22 abr 202410.5110.7610.5010.769.15-
19 abr 202410.4610.4710.4310.458.88-
18 abr 202410.4810.5910.4810.599.00-
17 abr 202410.3610.5910.3610.578.98-
16 abr 202410.4810.5210.4810.528.94-
15 abr 202411.1411.1411.0711.139.46-
12 abr 202411.2911.3411.2011.209.52-
11 abr 202411.2711.2711.2611.269.57-
10 abr 202411.3111.5111.3111.369.66-
09 abr 202411.3911.4311.3611.379.66-
08 abr 202411.3511.4111.3511.419.70-
05 abr 202411.5311.5311.4211.429.71-
04 abr 202411.5811.7211.5811.729.96-
03 abr 202411.5311.6311.5311.639.89-
02 abr 202411.6411.7211.5911.709.94-
28 mar 202411.7211.7211.7111.719.95-
27 mar 202411.7711.9311.7711.8010.03-
26 mar 202411.7711.8711.7711.7710.00-
25 mar 202411.8511.9011.7511.759.99-
22 mar 202411.8911.9011.8911.9010.11-
21 mar 202411.9212.0611.9112.0610.25-
20 mar 202411.6811.7311.6811.739.97-
19 mar 202411.6011.7611.6011.749.98-
18 mar 202411.7711.9211.7711.8410.06-
15 mar 202411.6411.8211.6411.8210.05-
14 mar 202411.8211.8311.8211.8310.06-
13 mar 202411.7911.8311.7911.7910.02-
12 mar 202411.6911.7711.6911.7710.00-
11 mar 202411.5511.7311.5411.739.97-
08 mar 202411.4911.5711.4911.549.81-
07 mar 202411.4411.5711.4211.579.83-
06 mar 202411.3411.5811.3411.469.74-
05 mar 202411.5111.5811.4611.589.84-
04 mar 202411.7511.7511.6411.649.89-
01 mar 202411.7111.7611.6911.729.96-
29 feb 202411.5411.6711.5211.679.92-
28 feb 202411.5111.5111.4311.439.72-
27 feb 202411.4811.5211.4211.529.79-
26 feb 202411.0911.5511.0911.559.82-
23 feb 202410.4810.7510.4810.759.14-
22 feb 202410.4410.5210.4410.518.93-
21 feb 202410.3810.3910.3410.348.79-
20 feb 202410.2710.3510.2710.348.79-
19 feb 202410.2710.2710.2710.278.73-
16 feb 202410.2110.3210.2110.328.77-
15 feb 202410.0110.2110.0110.218.68-
14 feb 20249.989.989.979.978.47-
13 feb 202410.3310.3310.3310.338.78-
12 feb 202410.2810.3910.2810.398.83-
09 feb 202410.2210.3810.2210.388.82-
08 feb 202410.0710.2510.0710.188.65-
07 feb 202410.6710.6710.6710.679.07-
*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...