Bridgestone Corporation (BRDCY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

22.15

-0.31

(-1.38%)

A partir del 11:17AM EDT. Mercado abierto.

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	22.13	22.15	22.08	22.15	22.15	30,199
06 may 2024	22.61	22.61	22.15	22.46	22.46	53,000
03 may 2024	22.46	22.49	22.22	22.37	22.37	45,600
02 may 2024	23.05	23.05	22.04	22.16	22.16	512,600
01 may 2024	22.00	22.31	21.91	22.07	22.07	715,800
30 abr 2024	22.65	22.65	21.97	22.04	22.04	164,400
29 abr 2024	21.63	21.80	21.63	21.80	21.80	55,600
26 abr 2024	21.51	21.63	21.40	21.63	21.63	74,100
25 abr 2024	21.34	21.53	21.33	21.50	21.50	39,900
24 abr 2024	21.53	21.66	21.49	21.63	21.63	65,800
23 abr 2024	22.41	22.41	21.77	21.85	21.85	52,000
22 abr 2024	21.85	22.13	21.85	22.09	22.09	74,900
19 abr 2024	21.82	21.86	21.70	21.73	21.73	45,900
18 abr 2024	20.95	22.09	20.95	21.60	21.60	52,100
17 abr 2024	21.49	21.89	21.23	21.82	21.82	91,500
16 abr 2024	22.55	22.55	21.78	21.78	21.78	64,200
15 abr 2024	21.97	21.97	21.65	21.74	21.74	30,500
12 abr 2024	21.56	21.56	21.41	21.41	21.41	21,200
11 abr 2024	22.05	22.05	21.43	21.63	21.63	28,200
10 abr 2024	21.94	21.94	21.47	21.54	21.54	29,800
09 abr 2024	22.00	22.00	21.69	21.79	21.79	28,800
08 abr 2024	21.38	21.88	21.38	21.85	21.85	58,600
05 abr 2024	21.70	21.78	21.70	21.72	21.72	62,700
04 abr 2024	21.89	21.92	21.63	21.64	21.64	59,200
03 abr 2024	21.97	22.02	21.91	22.00	22.00	55,200
02 abr 2024	22.00	22.00	21.55	21.62	21.62	27,400
01 abr 2024	22.12	22.21	22.12	22.20	22.20	111,000
28 mar 2024	22.18	22.20	22.07	22.14	22.14	30,300
27 mar 2024	22.16	22.53	22.15	22.22	22.22	76,600
26 mar 2024	21.90	22.05	21.81	21.92	21.92	31,800
25 mar 2024	22.55	22.55	22.04	22.10	22.10	128,400
22 mar 2024	22.55	22.55	22.30	22.31	22.31	1,505,400
21 mar 2024	22.44	22.44	21.77	22.02	22.02	997,000
20 mar 2024	21.65	21.99	21.55	21.79	21.79	1,165,900
19 mar 2024	21.52	21.62	21.47	21.58	21.58	31,300
18 mar 2024	20.80	21.68	20.80	21.15	21.15	19,400
15 mar 2024	20.13	20.69	20.13	20.69	20.69	26,300
14 mar 2024	20.71	20.84	20.60	20.70	20.70	52,900
13 mar 2024	21.14	21.35	20.62	20.70	20.70	25,800
12 mar 2024	20.79	20.88	20.23	20.86	20.86	70,700
11 mar 2024	20.75	21.38	20.64	20.65	20.65	22,300
08 mar 2024	20.94	21.09	20.92	20.92	20.92	14,700
07 mar 2024	20.50	21.09	20.50	21.03	21.03	14,400
06 mar 2024	21.07	21.39	21.07	21.30	21.30	25,300
05 mar 2024	21.03	21.42	20.99	21.05	21.05	44,500
04 mar 2024	21.16	21.16	20.61	20.90	20.90	28,500
01 mar 2024	21.40	21.49	20.90	21.46	21.46	39,200
29 feb 2024	20.78	21.56	20.78	21.39	21.39	72,200
28 feb 2024	21.60	21.60	21.12	21.14	21.14	134,300
27 feb 2024	21.44	21.44	21.25	21.31	21.31	77,300
26 feb 2024	21.33	21.33	21.21	21.28	21.28	10,000
23 feb 2024	21.44	21.45	21.38	21.40	21.40	9,800
22 feb 2024	20.95	21.37	20.95	21.37	21.37	18,200
21 feb 2024	20.85	21.38	20.85	21.32	21.32	18,700
20 feb 2024	21.00	21.00	20.86	20.91	20.91	12,600
16 feb 2024	21.00	21.25	20.99	21.14	21.14	27,500
15 feb 2024	21.55	21.74	21.55	21.70	21.70	34,200
14 feb 2024	21.42	21.52	21.41	21.52	21.52	13,800
13 feb 2024	21.49	21.55	21.35	21.45	21.45	29,400
12 feb 2024	21.40	21.48	21.33	21.45	21.45	8,300
09 feb 2024	21.47	21.47	21.03	21.29	21.29	11,000
08 feb 2024	20.53	22.00	20.53	21.25	21.25	113,100
07 feb 2024	21.24	21.46	21.24	21.46	21.46	78,200
06 feb 2024	20.76	21.20	20.76	21.06	21.06	27,400
05 feb 2024	21.29	21.36	21.18	21.27	21.27	40,300
02 feb 2024	21.55	21.55	21.30	21.44	21.44	26,900
01 feb 2024	21.37	21.67	21.37	21.61	21.61	15,300
31 ene 2024	22.20	22.20	21.46	21.61	21.61	31,100
30 ene 2024	21.60	21.72	21.36	21.37	21.37	1,943,600
29 ene 2024	21.40	21.74	21.40	21.72	21.72	44,400
26 ene 2024	21.30	21.36	21.26	21.26	21.26	6,300
25 ene 2024	21.47	21.47	21.03	21.15	21.15	17,000
24 ene 2024	21.23	21.26	21.21	21.21	21.21	14,800
23 ene 2024	21.28	21.31	21.22	21.31	21.31	13,400
22 ene 2024	21.60	21.60	21.41	21.41	21.41	25,800
19 ene 2024	21.24	21.24	20.94	21.06	21.06	89,000
18 ene 2024	21.29	21.29	21.11	21.22	21.22	108,500
17 ene 2024	20.66	20.66	20.51	20.63	20.63	193,500
16 ene 2024	20.94	20.99	20.77	20.82	20.82	80,000
12 ene 2024	20.94	20.94	20.81	20.82	20.82	78,400
11 ene 2024	20.88	21.00	20.84	20.91	20.91	12,900
10 ene 2024	20.77	20.85	20.77	20.79	20.79	15,300
09 ene 2024	20.00	20.56	20.00	20.46	20.46	26,800
08 ene 2024	19.74	20.63	19.74	20.63	20.63	12,700
05 ene 2024	19.59	20.58	19.59	20.35	20.35	14,500
04 ene 2024	20.40	20.89	20.36	20.36	20.36	20,800
03 ene 2024	20.44	20.45	20.25	20.34	20.34	31,300
02 ene 2024	21.00	21.00	20.36	20.39	20.39	10,900
29 dic 2023	20.56	20.63	20.54	20.55	20.55	13,100
28 dic 2023	20.52	20.59	20.49	20.49	20.49	9,900
27 dic 2023	20.72	20.79	20.71	20.78	20.78	7,000
26 dic 2023	20.85	20.91	20.79	20.89	20.89	16,400
22 dic 2023	20.96	20.99	20.86	20.86	20.86	9,300
21 dic 2023	20.93	21.07	20.90	21.07	21.07	9,400
20 dic 2023	20.00	20.59	20.00	20.41	20.41	11,100
19 dic 2023	20.42	21.03	20.25	20.44	20.44	29,300
18 dic 2023	20.34	20.44	20.29	20.38	20.38	35,600
15 dic 2023	20.81	20.81	20.60	20.67	20.67	14,800
14 dic 2023	20.73	20.83	20.72	20.79	20.79	35,000
13 dic 2023	20.75	21.04	20.71	21.02	21.02	33,200
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...

S&P 5005,192.45+11.71(+0.23%)

Dow Jones38,919.59+67.32(+0.17%)

Nasdaq16,369.69+20.45(+0.13%)

Russell 20002,075.79+15.12(+0.73%)

Petróleo78.28-0.20(-0.25%)

Oro2,324.50-6.70(-0.29%)

Bridgestone Corporation (BRDCY)

S&P 500
5,192.45
+11.71(+0.23%)

Dow Jones
38,919.59
+67.32(+0.17%)

Nasdaq
16,369.69
+20.45(+0.13%)

Russell 2000
2,075.79
+15.12(+0.73%)

Petróleo
78.28
-0.20(-0.25%)

Oro
2,324.50
-6.70(-0.29%)