P/F Bakkafrost (BKFKF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:11AM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 20 jun 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 18 jun 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 200 |
| 17 jun 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 100 |
| 14 jun 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 13 jun 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 12 jun 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 100 |
| 11 jun 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 10 jun 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 07 jun 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 06 jun 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 05 jun 2024 | 52.60 | 52.60 | 52.46 | 52.46 | 52.46 | 1,700 |
| 04 jun 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 03 jun 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 200 |
| 31 may 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 30 may 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 100 |
| 29 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 28 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 100 |
| 24 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 23 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 22 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 21 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 20 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 16 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 15 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 14 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 100 |
| 13 may 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 10 may 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 09 may 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 08 may 2024 | 56.75 | 56.75 | 56.02 | 56.02 | 56.02 | 400 |
| 07 may 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 06 may 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 03 may 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 02 may 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 02 may 2024 | 1.25 Dividendo | |||||
| 01 may 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 59.76 | - |
| 30 abr 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 59.76 | 200 |
| 29 abr 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 57.45 | - |
| 26 abr 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 57.45 | - |
| 25 abr 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 57.45 | - |
| 24 abr 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 57.45 | - |
| 23 abr 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 57.45 | 100 |
| 22 abr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 57.74 | - |
| 19 abr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 57.74 | - |
| 18 abr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 57.74 | - |
| 17 abr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 57.74 | - |
| 16 abr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 57.74 | 300 |
| 15 abr 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 57.96 | 100 |
| 12 abr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.73 | - |
| 11 abr 2024 | 62.35 | 62.35 | 62.00 | 62.00 | 60.73 | 600 |
| 10 abr 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 61.81 | 300 |
| 09 abr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.08 | - |
| 08 abr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.08 | 400 |
| 05 abr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.08 | - |
| 04 abr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.08 | - |
| 03 abr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.08 | - |
| 02 abr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.08 | - |
| 01 abr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.08 | 300 |
| 28 mar 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 60.87 | 200 |
| 27 mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 62.60 | - |
| 26 mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 62.60 | - |
| 25 mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 62.60 | 300 |
| 22 mar 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.16 | - |
| 21 mar 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.16 | 100 |
| 20 mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 59.82 | - |
| 19 mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 59.82 | - |
| 18 mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 59.82 | 100 |
| 15 mar 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 62.98 | - |
| 14 mar 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 62.98 | - |
| 13 mar 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 62.98 | - |
| 12 mar 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 62.98 | - |
| 11 mar 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 62.98 | 400 |
| 08 mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 60.80 | - |
| 07 mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 60.80 | - |
| 06 mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 60.80 | - |
| 05 mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 60.80 | - |
| 04 mar 2024 | 60.35 | 62.07 | 60.35 | 62.07 | 60.80 | 300 |
| 01 mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.44 | - |
| 29 feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.44 | - |
| 28 feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.44 | - |
| 27 feb 2024 | 61.35 | 61.70 | 61.35 | 61.70 | 60.44 | 200 |
| 26 feb 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 61.34 | 200 |
| 23 feb 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 58.92 | - |
| 22 feb 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 58.92 | - |
| 21 feb 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 58.92 | 800 |
| 20 feb 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 54.98 | - |
| 16 feb 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 54.98 | - |
| 15 feb 2024 | 56.51 | 56.51 | 56.13 | 56.13 | 54.98 | 300 |
| 14 feb 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 55.08 | - |
| 13 feb 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 55.08 | - |
| 12 feb 2024 | 55.07 | 56.24 | 55.07 | 56.24 | 55.08 | 200 |
| 09 feb 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 55.35 | - |
| 08 feb 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 55.35 | - |
| 07 feb 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 55.35 | - |
| 06 feb 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 55.35 | - |
| 05 feb 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 55.35 | 200 |
| 02 feb 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 54.78 | - |
| 01 feb 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 54.78 | - |
| 31 ene 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 54.78 | - |
| *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.