U.S. markets closed
F S&P 500
5,590.25 0.00 (0.00%) F Dow Jones
39,636.00 0.00 (0.00%) F Nasdaq
20,411.50 0.00 (0.00%) E-mini Russell 2000 Index Futur
2,053.10 0.00 (0.00%) Petróleo
83.88 0.00 (0.00%) Oro
2,369.40 0.00 (0.00%)
Bausch Health Companies Inc. (BVF.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:40AM CEST
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 |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 6.54 | 6.69 | 6.54 | 6.69 | 6.69 | 350 |
| 02 jul 2024 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | 350 |
| 01 jul 2024 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | - |
| 28 jun 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 27 jun 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 26 jun 2024 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | 150 |
| 25 jun 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 24 jun 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 21 jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 20 jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 19 jun 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 18 jun 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 17 jun 2024 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | - |
| 14 jun 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 13 jun 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 12 jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 11 jun 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 10 jun 2024 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | - |
| 07 jun 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 06 jun 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 05 jun 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 04 jun 2024 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | - |
| 03 jun 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 31 may 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 30 may 2024 | 5.55 | 5.63 | 5.55 | 5.63 | 5.63 | - |
| 29 may 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 28 may 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 150 |
| 27 may 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 24 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 23 may 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 22 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 21 may 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 20 may 2024 | 6.15 | 6.15 | 6.04 | 6.04 | 6.04 | 200 |
| 17 may 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 16 may 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 15 may 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 14 may 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 13 may 2024 | 6.31 | 6.65 | 6.31 | 6.65 | 6.65 | 37 |
| 10 may 2024 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | - |
| 09 may 2024 | 6.46 | 6.51 | 6.46 | 6.51 | 6.51 | - |
| 08 may 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 07 may 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 06 may 2024 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | 300 |
| 03 may 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 02 may 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 30 abr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 29 abr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 26 abr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 25 abr 2024 | 7.90 | 8.00 | 7.90 | 7.97 | 7.97 | 317 |
| 24 abr 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - |
| 23 abr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 22 abr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 19 abr 2024 | 7.96 | 8.01 | 7.96 | 8.01 | 8.01 | - |
| 18 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 17 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 16 abr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 950 |
| 15 abr 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 12 abr 2024 | 8.33 | 8.33 | 7.93 | 8.16 | 8.16 | 540 |
| 11 abr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 10 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 09 abr 2024 | 8.84 | 8.84 | 8.72 | 8.72 | 8.72 | - |
| 08 abr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 05 abr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 04 abr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 03 abr 2024 | 9.37 | 9.39 | 8.40 | 9.39 | 9.39 | 645 |
| 02 abr 2024 | 9.75 | 9.75 | 9.35 | 9.35 | 9.35 | - |
| 28 mar 2024 | 9.61 | 9.82 | 9.61 | 9.82 | 9.82 | 265 |
| 27 mar 2024 | 9.04 | 9.04 | 8.70 | 8.70 | 8.70 | - |
| 26 mar 2024 | 8.64 | 8.64 | 8.57 | 8.57 | 8.57 | - |
| 25 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 22 mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 21 mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 20 mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 19 mar 2024 | 8.55 | 8.55 | 8.25 | 8.25 | 8.25 | - |
| 18 mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 15 mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 14 mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 13 mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 12 mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 11 mar 2024 | 8.35 | 8.52 | 8.14 | 8.49 | 8.49 | 140 |
| 08 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 07 mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 06 mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 05 mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 04 mar 2024 | 9.06 | 9.06 | 8.98 | 8.98 | 8.98 | - |
| 01 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 29 feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 28 feb 2024 | 8.42 | 8.60 | 8.42 | 8.60 | 8.60 | 120 |
| 27 feb 2024 | 8.20 | 8.36 | 8.20 | 8.36 | 8.36 | 450 |
| 26 feb 2024 | 8.39 | 8.59 | 8.39 | 8.59 | 8.59 | 500 |
| 23 feb 2024 | 8.52 | 8.68 | 8.32 | 8.32 | 8.32 | 1,650 |
| 22 feb 2024 | 7.94 | 8.43 | 7.94 | 8.43 | 8.43 | - |
| 21 feb 2024 | 7.87 | 8.02 | 7.87 | 8.02 | 8.02 | 700 |
| 20 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 19 feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 16 feb 2024 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | 1,250 |
| 15 feb 2024 | 7.79 | 7.84 | 7.79 | 7.84 | 7.84 | - |
| 14 feb 2024 | 7.77 | 7.78 | 7.77 | 7.78 | 7.78 | - |
| 13 feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 12 feb 2024 | 7.52 | 7.91 | 7.52 | 7.91 | 7.91 | 1,800 |
| *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.