Mercados abrirán en 3 h 22 min
F S&P 500
5,893.50 +6.50 (+0.11%) F Dow Jones
43,518.00 +7.00 (+0.02%) F Nasdaq
20,424.25 +56.25 (+0.28%) E-mini Russell 2000 Index Futur
2,305.00 +7.30 (+0.32%) Petróleo
70.69 +0.02 (+0.03%) Oro
2,726.00 +18.50 (+0.68%)
Birkenstock Holding plc (BIRK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 oct 2023 - 18 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Apertura | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 oct 2024 | 50.53 | 51.12 | 50.28 | 50.48 | 50.48 | 396,300 |
| 16 oct 2024 | 50.67 | 50.88 | 49.84 | 50.36 | 50.36 | 1,048,100 |
| 15 oct 2024 | 51.36 | 51.53 | 50.22 | 50.44 | 50.44 | 1,338,000 |
| 14 oct 2024 | 50.23 | 51.79 | 50.23 | 51.77 | 51.77 | 1,695,100 |
| 11 oct 2024 | 49.62 | 50.63 | 49.36 | 50.02 | 50.02 | 1,316,500 |
| 10 oct 2024 | 49.36 | 50.49 | 49.00 | 49.84 | 49.84 | 1,536,100 |
| 09 oct 2024 | 47.81 | 49.03 | 47.53 | 48.83 | 48.83 | 1,337,700 |
| 08 oct 2024 | 47.31 | 47.99 | 47.15 | 47.79 | 47.79 | 526,300 |
| 07 oct 2024 | 49.24 | 49.50 | 46.49 | 47.27 | 47.27 | 1,361,700 |
| 04 oct 2024 | 47.97 | 48.83 | 47.79 | 48.81 | 48.81 | 1,080,700 |
| 03 oct 2024 | 47.36 | 47.70 | 46.74 | 47.44 | 47.44 | 971,400 |
| 02 oct 2024 | 47.70 | 47.91 | 47.21 | 47.45 | 47.45 | 769,600 |
| 01 oct 2024 | 49.27 | 49.67 | 47.53 | 47.97 | 47.97 | 1,103,500 |
| 30 sept 2024 | 49.23 | 49.89 | 48.72 | 49.29 | 49.29 | 1,458,400 |
| 27 sept 2024 | 49.85 | 50.09 | 48.70 | 49.25 | 49.25 | 1,265,800 |
| 26 sept 2024 | 50.05 | 50.73 | 49.38 | 49.83 | 49.83 | 2,329,300 |
| 25 sept 2024 | 50.41 | 50.69 | 49.04 | 49.35 | 49.35 | 1,077,300 |
| 24 sept 2024 | 49.26 | 50.38 | 49.22 | 50.17 | 50.17 | 1,271,900 |
| 23 sept 2024 | 48.09 | 49.76 | 47.99 | 49.17 | 49.17 | 1,737,700 |
| 20 sept 2024 | 48.57 | 48.57 | 47.32 | 47.83 | 47.83 | 1,784,100 |
| 19 sept 2024 | 48.96 | 49.00 | 47.37 | 47.86 | 47.86 | 1,382,300 |
| 18 sept 2024 | 48.36 | 49.33 | 48.01 | 48.24 | 48.24 | 910,400 |
| 17 sept 2024 | 48.50 | 49.14 | 48.07 | 48.24 | 48.24 | 1,352,000 |
| 16 sept 2024 | 46.23 | 48.49 | 46.00 | 48.24 | 48.24 | 2,079,000 |
| 13 sept 2024 | 46.00 | 46.55 | 45.44 | 46.24 | 46.24 | 1,992,900 |
| 12 sept 2024 | 44.89 | 46.71 | 44.72 | 46.43 | 46.43 | 2,488,900 |
| 11 sept 2024 | 43.78 | 44.84 | 43.08 | 44.79 | 44.79 | 1,923,300 |
| 10 sept 2024 | 44.33 | 44.50 | 42.91 | 43.88 | 43.88 | 2,701,700 |
| 09 sept 2024 | 45.46 | 46.04 | 44.53 | 44.58 | 44.58 | 2,161,700 |
| 06 sept 2024 | 47.40 | 47.99 | 45.37 | 45.41 | 45.41 | 1,819,300 |
| 05 sept 2024 | 48.21 | 48.30 | 46.48 | 47.50 | 47.50 | 1,175,200 |
| 04 sept 2024 | 49.30 | 49.81 | 47.71 | 48.21 | 48.21 | 1,175,100 |
| 03 sept 2024 | 49.94 | 50.28 | 49.03 | 49.85 | 49.85 | 1,727,400 |
| 30 ago 2024 | 51.50 | 51.52 | 49.03 | 49.90 | 49.90 | 2,887,000 |
| 29 ago 2024 | 54.08 | 54.51 | 50.25 | 50.90 | 50.90 | 5,829,300 |
| 28 ago 2024 | 61.50 | 62.71 | 60.66 | 60.70 | 60.70 | 2,165,300 |
| 27 ago 2024 | 62.22 | 62.76 | 61.63 | 61.97 | 61.97 | 1,846,100 |
| 26 ago 2024 | 64.28 | 64.78 | 62.29 | 62.40 | 62.40 | 1,636,600 |
| 23 ago 2024 | 62.92 | 63.68 | 62.53 | 63.57 | 63.57 | 699,100 |
| 22 ago 2024 | 62.95 | 63.76 | 62.07 | 62.22 | 62.22 | 905,300 |
| 21 ago 2024 | 61.87 | 63.33 | 61.87 | 63.03 | 63.03 | 1,529,300 |
| 20 ago 2024 | 62.80 | 62.80 | 61.24 | 61.60 | 61.60 | 951,600 |
| 19 ago 2024 | 62.89 | 63.31 | 61.66 | 61.95 | 61.95 | 506,500 |
| 16 ago 2024 | 62.32 | 63.89 | 62.04 | 62.89 | 62.89 | 1,365,900 |
| 15 ago 2024 | 60.64 | 63.00 | 60.44 | 62.38 | 62.38 | 1,589,800 |
| 14 ago 2024 | 60.27 | 61.15 | 59.49 | 59.56 | 59.56 | 880,400 |
| 13 ago 2024 | 58.95 | 60.48 | 58.74 | 60.31 | 60.31 | 807,100 |
| 12 ago 2024 | 58.51 | 59.34 | 57.87 | 58.66 | 58.66 | 687,000 |
| 09 ago 2024 | 57.49 | 58.84 | 57.10 | 58.47 | 58.47 | 684,300 |
| 08 ago 2024 | 55.75 | 57.41 | 55.26 | 57.31 | 57.31 | 519,900 |
| 07 ago 2024 | 56.81 | 57.31 | 55.06 | 55.25 | 55.25 | 957,700 |
| 06 ago 2024 | 55.04 | 56.93 | 54.51 | 56.02 | 56.02 | 828,300 |
| 05 ago 2024 | 54.00 | 55.12 | 53.05 | 54.37 | 54.37 | 771,100 |
| 02 ago 2024 | 56.98 | 56.99 | 55.14 | 55.95 | 55.95 | 724,900 |
| 01 ago 2024 | 59.00 | 60.30 | 57.59 | 58.12 | 58.12 | 742,700 |
| 31 jul 2024 | 59.14 | 60.14 | 58.60 | 59.11 | 59.11 | 443,300 |
| 30 jul 2024 | 58.77 | 59.38 | 58.12 | 58.92 | 58.92 | 530,700 |
| 29 jul 2024 | 57.34 | 58.75 | 56.44 | 58.55 | 58.55 | 952,700 |
| 26 jul 2024 | 55.98 | 57.80 | 55.62 | 57.21 | 57.21 | 757,200 |
| 25 jul 2024 | 57.02 | 57.38 | 55.36 | 55.52 | 55.52 | 1,191,500 |
| 24 jul 2024 | 55.06 | 56.65 | 55.00 | 55.42 | 55.42 | 1,056,000 |
| 23 jul 2024 | 55.05 | 55.96 | 54.58 | 55.52 | 55.52 | 943,400 |
| 22 jul 2024 | 54.62 | 56.40 | 54.02 | 55.27 | 55.27 | 879,800 |
| 19 jul 2024 | 53.53 | 54.67 | 53.45 | 54.30 | 54.30 | 723,500 |
| 18 jul 2024 | 54.19 | 55.76 | 53.45 | 53.63 | 53.63 | 992,500 |
| 17 jul 2024 | 54.61 | 55.98 | 53.56 | 54.16 | 54.16 | 861,800 |
| 16 jul 2024 | 54.72 | 55.17 | 54.34 | 55.08 | 55.08 | 820,600 |
| 15 jul 2024 | 56.37 | 56.84 | 54.51 | 54.66 | 54.66 | 808,200 |
| 12 jul 2024 | 55.06 | 56.04 | 54.64 | 55.65 | 55.65 | 975,400 |
| 11 jul 2024 | 56.25 | 56.36 | 54.61 | 54.78 | 54.78 | 1,541,500 |
| 10 jul 2024 | 56.45 | 56.58 | 54.76 | 55.06 | 55.06 | 1,403,400 |
| 09 jul 2024 | 56.77 | 57.40 | 56.21 | 56.29 | 56.29 | 1,175,300 |
| 08 jul 2024 | 56.90 | 57.12 | 55.89 | 56.76 | 56.76 | 1,665,700 |
| 05 jul 2024 | 56.73 | 57.63 | 55.59 | 56.62 | 56.62 | 1,563,300 |
| 03 jul 2024 | 56.26 | 56.70 | 55.47 | 56.50 | 56.50 | 950,500 |
| 02 jul 2024 | 55.36 | 55.76 | 54.56 | 55.46 | 55.46 | 1,438,600 |
| 01 jul 2024 | 56.65 | 56.70 | 54.56 | 55.37 | 55.37 | 4,090,600 |
| 28 jun 2024 | 54.30 | 54.61 | 53.68 | 54.41 | 54.41 | 2,283,200 |
| 27 jun 2024 | 54.00 | 54.88 | 53.70 | 54.30 | 54.30 | 5,137,500 |
| 26 jun 2024 | 57.57 | 57.90 | 54.29 | 54.61 | 54.61 | 1,880,500 |
| 25 jun 2024 | 56.85 | 58.40 | 55.92 | 57.37 | 57.37 | 1,533,900 |
| 24 jun 2024 | 61.26 | 61.40 | 59.48 | 59.78 | 59.78 | 1,062,000 |
| 21 jun 2024 | 61.05 | 61.53 | 59.76 | 61.47 | 61.47 | 1,071,700 |
| 20 jun 2024 | 60.20 | 61.83 | 59.98 | 61.14 | 61.14 | 1,057,800 |
| 18 jun 2024 | 60.12 | 60.40 | 58.91 | 60.11 | 60.11 | 899,400 |
| 17 jun 2024 | 59.55 | 61.11 | 59.17 | 60.10 | 60.10 | 748,000 |
| 14 jun 2024 | 59.23 | 61.04 | 58.98 | 59.67 | 59.67 | 818,400 |
| 13 jun 2024 | 60.00 | 60.39 | 59.34 | 59.95 | 59.95 | 965,600 |
| 12 jun 2024 | 58.69 | 60.60 | 58.44 | 58.79 | 58.79 | 1,167,800 |
| 11 jun 2024 | 58.81 | 59.72 | 58.49 | 59.14 | 59.14 | 881,200 |
| 10 jun 2024 | 57.89 | 58.91 | 57.56 | 58.77 | 58.77 | 843,900 |
| 07 jun 2024 | 58.60 | 58.70 | 57.54 | 57.88 | 57.88 | 717,400 |
| 06 jun 2024 | 59.73 | 59.77 | 58.42 | 58.59 | 58.59 | 552,100 |
| 05 jun 2024 | 58.23 | 59.40 | 57.92 | 59.29 | 59.29 | 600,700 |
| 04 jun 2024 | 58.08 | 59.48 | 57.38 | 58.02 | 58.02 | 595,400 |
| 03 jun 2024 | 57.00 | 58.85 | 56.37 | 58.73 | 58.73 | 1,480,900 |
| 31 may 2024 | 56.00 | 58.67 | 55.61 | 57.00 | 57.00 | 1,852,100 |
| 30 may 2024 | 57.00 | 57.65 | 54.01 | 55.82 | 55.82 | 4,801,700 |
| 29 may 2024 | 48.91 | 50.63 | 48.78 | 49.99 | 49.99 | 1,432,500 |
| 28 may 2024 | 48.40 | 49.49 | 48.37 | 49.18 | 49.18 | 797,400 |
| *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.