U.S. markets open in 3 hours 14 minutes
F S&P 500
5,291.50 -33.25 (-0.62%) F Dow Jones
38,711.00 -233.00 (-0.60%) F Nasdaq
18,817.50 -123.00 (-0.65%) E-mini Russell 2000 Index Futur
2,050.80 -22.40 (-1.08%) Petróleo
80.56 +0.73 (+0.91%) Oro
2,344.90 -11.60 (-0.49%)
Bureau Veritas SA (BVRDF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:34PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 24 may 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 23 may 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 22 may 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 21 may 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 20 may 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 17 may 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 200 |
| 16 may 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 15 may 2024 | 30.40 | 30.40 | 29.78 | 29.78 | 29.78 | 4,300 |
| 14 may 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 13 may 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 10 may 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 7,500 |
| 09 may 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 08 may 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3,000 |
| 07 may 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 06 may 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 03 may 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 02 may 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 01 may 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 30 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 29 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 26 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 25 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 24 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 23 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 22 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 19 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 18 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 17 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1,200 |
| 16 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 100 |
| 15 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 12 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 11 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 10 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 3,100 |
| 09 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 08 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 05 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 04 abr 2024 | 30.26 | 30.26 | 29.52 | 29.52 | 29.52 | 800 |
| 03 abr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 02 abr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 01 abr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 28 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 27 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 26 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 25 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 22 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 21 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 20 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 19 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 18 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 15 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 14 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 13 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 12 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 11 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 08 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 07 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 06 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 05 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 04 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 01 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 29 feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 28 feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 27 feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 26 feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 23 feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 22 feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 21 feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 20 feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1,000 |
| 16 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 15 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 14 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 13 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 12 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 09 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 08 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 07 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 06 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 05 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 02 feb 2024 | 26.99 | 26.99 | 26.97 | 26.97 | 26.97 | 5,200 |
| 01 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 31 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 30 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 29 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 26 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 25 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 24 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 23 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 22 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 19 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 18 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 17 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 16 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 12 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 11 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 10 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 09 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 08 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 05 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 04 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| *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.