Brenntag SE (BNTGF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:16PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 30 may 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 29 may 2024 | 70.13 | 70.13 | 69.91 | 69.91 | 69.91 | 900 |
| 28 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| 24 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| 24 may 2024 | 2.272 Dividendo | |||||
| 23 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 22 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 21 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 20 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 17 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 16 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 15 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 14 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 13 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 10 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 09 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 08 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 07 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 06 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 03 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 02 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 01 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 30 abr 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 29 abr 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 26 abr 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 25 abr 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 24 abr 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.86 | - |
| 23 abr 2024 | 80.26 | 80.26 | 80.13 | 80.13 | 77.86 | 400 |
| 22 abr 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 77.74 | - |
| 19 abr 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 77.74 | - |
| 18 abr 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 77.74 | - |
| 17 abr 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 77.74 | 2,700 |
| 16 abr 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 82.05 | - |
| 15 abr 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 82.05 | - |
| 12 abr 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 82.05 | - |
| 11 abr 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 82.05 | - |
| 10 abr 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 82.05 | - |
| 09 abr 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 82.05 | - |
| 08 abr 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 82.05 | - |
| 05 abr 2024 | 85.14 | 85.14 | 84.44 | 84.44 | 82.05 | 100 |
| 04 abr 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 81.40 | 100 |
| 03 abr 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 83.79 | - |
| 02 abr 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 83.79 | - |
| 01 abr 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 83.79 | 100 |
| 28 mar 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 83.79 | - |
| 27 mar 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 83.79 | - |
| 26 mar 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 83.79 | - |
| 25 mar 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 83.79 | - |
| 22 mar 2024 | 85.57 | 86.23 | 85.48 | 86.23 | 83.79 | 200 |
| 21 mar 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 84.28 | - |
| 20 mar 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 84.28 | - |
| 19 mar 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 84.28 | - |
| 18 mar 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 84.28 | - |
| 15 mar 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 84.28 | - |
| 14 mar 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 84.28 | - |
| 13 mar 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 84.28 | - |
| 12 mar 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 84.28 | 500 |
| 11 mar 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 85.78 | - |
| 08 mar 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 85.78 | - |
| 07 mar 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 85.78 | - |
| 06 mar 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 85.78 | - |
| 05 mar 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 85.78 | - |
| 04 mar 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 85.78 | - |
| 01 mar 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 85.78 | - |
| 29 feb 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 85.78 | - |
| 28 feb 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 85.78 | - |
| 27 feb 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 85.78 | - |
| 26 feb 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 85.78 | - |
| 23 feb 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 85.78 | - |
| 22 feb 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 85.78 | - |
| 21 feb 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 85.78 | 100 |
| 20 feb 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 83.51 | - |
| 16 feb 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 83.51 | - |
| 15 feb 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 83.51 | 600 |
| 14 feb 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 81.47 | 100 |
| 13 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 12 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 09 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 08 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 07 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 06 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 05 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 02 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 01 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 31 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 30 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 29 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 26 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 25 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 24 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 23 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 22 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 19 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 18 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 17 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 16 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 12 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 11 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| 10 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.45 | - |
| *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.