Brenntag SE (BNR.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:16AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 15 |
| 03 jul 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 02 jul 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 01 jul 2024 | 63.32 | 63.40 | 63.32 | 63.40 | 63.40 | 15 |
| 28 jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 27 jun 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 26 jun 2024 | 64.90 | 64.90 | 63.94 | 64.14 | 64.14 | 154 |
| 25 jun 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 24 jun 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 21 jun 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 20 jun 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 19 jun 2024 | 64.92 | 64.92 | 64.58 | 64.58 | 64.58 | 30 |
| 18 jun 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 17 jun 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 14 jun 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 13 jun 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 12 jun 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 11 jun 2024 | 65.04 | 66.12 | 64.94 | 66.12 | 66.12 | 350 |
| 10 jun 2024 | 65.04 | 65.04 | 64.72 | 65.04 | 65.04 | 340 |
| 07 jun 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 06 jun 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 05 jun 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 04 jun 2024 | 64.76 | 64.76 | 64.72 | 64.72 | 64.72 | 80 |
| 03 jun 2024 | 66.32 | 66.32 | 64.86 | 64.86 | 64.86 | 70 |
| 31 may 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 30 may 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 29 may 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 28 may 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 27 may 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 24 may 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 24 may 2024 | 2.1 Dividendo | |||||
| 23 may 2024 | 67.94 | 67.94 | 67.60 | 67.60 | 65.50 | 3,000 |
| 22 may 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 66.88 | - |
| 21 may 2024 | 69.26 | 69.26 | 68.94 | 69.08 | 66.93 | 286 |
| 20 may 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 67.79 | - |
| 17 may 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 67.44 | - |
| 16 may 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 68.76 | - |
| 15 may 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 69.38 | - |
| 14 may 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.83 | - |
| 13 may 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 75.54 | 130 |
| 10 may 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 75.19 | - |
| 09 may 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 74.38 | - |
| 08 may 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 73.91 | - |
| 07 may 2024 | 75.92 | 76.08 | 75.92 | 76.08 | 73.72 | 65 |
| 06 may 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 73.14 | - |
| 03 may 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 72.86 | - |
| 02 may 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 72.48 | - |
| 30 abr 2024 | 75.18 | 75.18 | 74.90 | 74.90 | 72.57 | 15 |
| 29 abr 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 72.63 | - |
| 26 abr 2024 | 75.96 | 75.96 | 74.58 | 74.62 | 72.30 | 1,810 |
| 25 abr 2024 | 76.02 | 76.24 | 76.02 | 76.24 | 73.87 | 40 |
| 24 abr 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 73.23 | - |
| 23 abr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 72.09 | - |
| 22 abr 2024 | 74.72 | 74.72 | 74.14 | 74.14 | 71.84 | 70 |
| 19 abr 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 72.50 | - |
| 18 abr 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 72.88 | - |
| 17 abr 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 72.90 | - |
| 16 abr 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 72.65 | - |
| 15 abr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 74.12 | - |
| 12 abr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 74.74 | - |
| 11 abr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 73.76 | - |
| 10 abr 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 73.52 | - |
| 09 abr 2024 | 75.40 | 76.06 | 75.20 | 76.06 | 73.70 | 55 |
| 08 abr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 74.03 | - |
| 05 abr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 74.03 | - |
| 04 abr 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 74.39 | - |
| 03 abr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 74.90 | - |
| 02 abr 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 75.46 | - |
| 28 mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 76.37 | - |
| 27 mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 75.83 | - |
| 26 mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 75.58 | - |
| 25 mar 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 76.47 | - |
| 22 mar 2024 | 79.58 | 79.58 | 79.18 | 79.18 | 76.72 | 27 |
| 21 mar 2024 | 79.50 | 79.50 | 79.46 | 79.46 | 76.99 | 50 |
| 20 mar 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 76.31 | - |
| 19 mar 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 75.60 | - |
| 18 mar 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 76.00 | - |
| 15 mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 76.29 | - |
| 14 mar 2024 | 78.70 | 78.90 | 78.70 | 78.90 | 76.45 | 200 |
| 13 mar 2024 | 79.44 | 79.44 | 78.40 | 78.40 | 75.96 | 95 |
| 12 mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 75.77 | - |
| 11 mar 2024 | 79.78 | 79.78 | 77.90 | 77.90 | 75.48 | 12 |
| 08 mar 2024 | 79.80 | 79.80 | 79.34 | 79.34 | 76.88 | 200 |
| 07 mar 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 81.68 | - |
| 06 mar 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 82.17 | - |
| 05 mar 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 82.07 | - |
| 04 mar 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 83.37 | - |
| 01 mar 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 81.99 | - |
| 29 feb 2024 | 83.74 | 84.26 | 83.74 | 84.26 | 81.64 | 5 |
| 28 feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 80.91 | - |
| 27 feb 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 80.31 | - |
| 26 feb 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 81.33 | - |
| 23 feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 80.40 | - |
| 22 feb 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 79.26 | - |
| 21 feb 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 78.95 | - |
| 20 feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 78.10 | - |
| 19 feb 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 77.55 | - |
| 16 feb 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 77.28 | - |
| 15 feb 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 77.32 | - |
| 14 feb 2024 | 78.28 | 78.98 | 78.28 | 78.98 | 76.53 | 10 |
| *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.