U.S. markets closed
F S&P 500
5,553.25 +7.25 (+0.13%) F Dow Jones
39,509.00 -41.00 (-0.10%) F Nasdaq
20,088.00 +48.50 (+0.24%) E-mini Russell 2000 Index Futur
2,063.60 +3.50 (+0.17%) Petróleo
82.01 +0.27 (+0.33%) Oro
2,331.50 -5.10 (-0.22%)
Brown & Brown, Inc. (BTW.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 148 |
| 26 jun 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | - |
| 25 jun 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| 24 jun 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| 21 jun 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 20 jun 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
| 19 jun 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 18 jun 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
| 17 jun 2024 | 83.96 | 84.54 | 83.96 | 84.54 | 84.54 | 148 |
| 14 jun 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| 13 jun 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| 12 jun 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| 11 jun 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| 10 jun 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
| 07 jun 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
| 06 jun 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| 05 jun 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 04 jun 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
| 03 jun 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| 31 may 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| 30 may 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 29 may 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| 28 may 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| 27 may 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| 24 may 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
| 23 may 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| 22 may 2024 | 82.46 | 82.72 | 82.46 | 82.72 | 82.72 | 100 |
| 21 may 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
| 20 may 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
| 17 may 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
| 16 may 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 15 may 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| 14 may 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 49 |
| 13 may 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| 10 may 2024 | 79.20 | 79.78 | 79.20 | 79.78 | 79.78 | 50 |
| 09 may 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| 08 may 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 07 may 2024 | 77.98 | 78.52 | 77.98 | 78.52 | 78.52 | 30 |
| 06 may 2024 | 77.36 | 78.00 | 77.36 | 78.00 | 78.00 | 26 |
| 03 may 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| 03 may 2024 | 0.13 Dividendo | |||||
| 02 may 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.01 | - |
| 30 abr 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.71 | - |
| 29 abr 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.69 | - |
| 26 abr 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.83 | - |
| 25 abr 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.81 | - |
| 24 abr 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.29 | - |
| 23 abr 2024 | 77.16 | 78.06 | 77.16 | 78.06 | 77.93 | 200 |
| 22 abr 2024 | 77.02 | 77.68 | 77.02 | 77.68 | 77.55 | 37 |
| 19 abr 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.39 | - |
| 18 abr 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.31 | - |
| 17 abr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.79 | - |
| 16 abr 2024 | 75.96 | 76.62 | 75.96 | 76.62 | 76.49 | 40 |
| 15 abr 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.69 | - |
| 12 abr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.75 | - |
| 11 abr 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.35 | - |
| 10 abr 2024 | 77.54 | 77.76 | 77.54 | 77.76 | 77.63 | 293 |
| 09 abr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.37 | - |
| 08 abr 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.13 | - |
| 05 abr 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.23 | - |
| 04 abr 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.53 | - |
| 03 abr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.79 | - |
| 02 abr 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.95 | - |
| 28 mar 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.20 | - |
| 27 mar 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.55 | - |
| 26 mar 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 78.93 | - |
| 25 mar 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.97 | - |
| 22 mar 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.01 | - |
| 21 mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.09 | - |
| 20 mar 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.17 | - |
| 19 mar 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.75 | - |
| 18 mar 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.75 | - |
| 15 mar 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.61 | - |
| 14 mar 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.85 | - |
| 13 mar 2024 | 78.34 | 79.60 | 78.34 | 79.20 | 79.07 | 529 |
| 12 mar 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.43 | - |
| 11 mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.31 | - |
| 08 mar 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.01 | - |
| 07 mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.53 | - |
| 06 mar 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.05 | - |
| 05 mar 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.83 | - |
| 04 mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.71 | - |
| 01 mar 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.61 | - |
| 29 feb 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.83 | - |
| 28 feb 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.23 | - |
| 27 feb 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.97 | - |
| 26 feb 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.27 | - |
| 23 feb 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.31 | - |
| 22 feb 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.51 | - |
| 21 feb 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.03 | - |
| 20 feb 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.21 | - |
| 19 feb 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 76.91 | 30 |
| 16 feb 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.45 | - |
| 15 feb 2024 | 76.42 | 77.06 | 76.42 | 77.06 | 76.93 | 27 |
| 14 feb 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.19 | - |
| 13 feb 2024 | 74.88 | 75.50 | 74.88 | 75.50 | 75.37 | 51 |
| 12 feb 2024 | 74.74 | 75.44 | 74.74 | 75.44 | 75.31 | 18 |
| 09 feb 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.76 | - |
| 08 feb 2024 | 73.76 | 74.04 | 73.60 | 74.04 | 73.92 | 242 |
| 07 feb 2024 | 72.56 | 73.46 | 72.56 | 73.46 | 73.34 | 100 |
| *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.