Brambles Limited (BXBLY)

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

Añadir a la lista de seguimiento

15.28

+0.40

(+2.69%)

Al cierre: 03:46PM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 jul 2022	15.33	15.33	15.08	15.28	15.28	50,100
30 jun 2022	15.07	15.09	14.77	14.88	14.88	39,500
29 jun 2022	15.06	15.13	14.96	15.13	15.13	141,300
28 jun 2022	15.24	15.30	15.04	15.19	15.19	185,900
27 jun 2022	15.16	15.24	15.07	15.24	15.24	83,900
24 jun 2022	15.14	15.35	15.14	15.35	15.35	45,800
23 jun 2022	14.90	14.90	14.63	14.76	14.76	64,700
22 jun 2022	14.65	14.79	14.56	14.56	14.56	76,300
21 jun 2022	15.22	15.22	14.85	14.87	14.87	84,800
17 jun 2022	14.89	14.89	14.27	14.38	14.38	59,000
16 jun 2022	14.48	14.92	14.48	14.80	14.80	106,400
15 jun 2022	14.83	15.34	14.83	15.03	15.03	77,200
14 jun 2022	14.43	14.49	14.33	14.45	14.45	100,500
13 jun 2022	14.71	14.86	14.37	14.53	14.53	51,600
10 jun 2022	14.95	15.05	14.87	15.04	15.04	36,300
09 jun 2022	15.60	15.62	15.32	15.36	15.36	23,800
08 jun 2022	15.68	15.75	15.62	15.67	15.67	22,700
07 jun 2022	15.58	15.74	15.54	15.73	15.73	30,100
06 jun 2022	15.86	16.04	15.79	15.91	15.91	16,800
03 jun 2022	15.86	15.93	15.67	15.69	15.69	70,700
02 jun 2022	15.75	16.10	15.69	15.88	15.88	39,700
01 jun 2022	16.04	16.04	15.65	15.81	15.81	25,500
31 may 2022	15.69	15.82	15.59	15.66	15.66	34,300
27 may 2022	15.58	15.95	15.58	15.95	15.95	22,800
26 may 2022	15.65	15.88	15.64	15.81	15.81	29,700
25 may 2022	15.73	16.00	15.66	15.80	15.80	59,900
24 may 2022	15.98	15.99	15.80	15.99	15.99	55,400
23 may 2022	16.14	16.23	16.09	16.12	16.12	30,900
20 may 2022	15.94	15.94	15.70	15.84	15.84	28,900
19 may 2022	15.75	15.78	15.64	15.71	15.71	26,900
18 may 2022	15.70	15.70	15.22	15.25	15.25	15,700
17 may 2022	15.05	15.25	14.96	15.18	15.18	46,400
16 may 2022	16.15	16.21	15.11	15.20	15.20	186,500
13 may 2022	14.42	14.60	14.36	14.50	14.50	59,500
12 may 2022	14.07	14.29	14.03	14.18	14.18	70,100
11 may 2022	14.69	14.78	14.46	14.53	14.53	71,600
10 may 2022	14.15	15.12	14.15	14.49	14.49	74,700
09 may 2022	15.05	15.05	14.43	14.51	14.51	72,500
06 may 2022	14.76	14.88	14.73	14.83	14.83	75,300
05 may 2022	15.04	15.13	14.74	14.91	14.91	65,800
04 may 2022	15.30	15.58	15.03	15.58	15.58	43,200
03 may 2022	15.46	15.46	14.94	15.10	15.10	48,000
02 may 2022	14.96	14.96	14.70	14.86	14.86	54,100
29 abr 2022	15.50	15.50	14.83	14.83	14.83	40,900
28 abr 2022	15.10	15.10	14.86	15.06	15.06	48,500
27 abr 2022	14.89	14.94	14.70	14.83	14.83	65,500
26 abr 2022	15.18	15.25	14.92	14.92	14.92	102,200
25 abr 2022	15.50	15.50	14.89	15.26	15.26	30,500
22 abr 2022	15.69	15.69	15.38	15.40	15.40	33,500
21 abr 2022	16.03	16.23	15.60	15.72	15.72	38,600
20 abr 2022	14.94	15.01	14.89	14.92	14.92	105,400
19 abr 2022	14.69	14.79	14.60	14.79	14.79	53,400
18 abr 2022	14.76	15.26	14.62	14.86	14.86	42,400
14 abr 2022	15.71	15.71	14.83	14.92	14.92	27,400
13 abr 2022	14.76	14.85	14.71	14.82	14.82	32,800
12 abr 2022	14.94	15.12	14.68	14.74	14.74	46,800
11 abr 2022	14.44	14.89	14.44	14.69	14.69	25,900
08 abr 2022	15.26	15.26	14.28	14.79	14.79	41,000
07 abr 2022	14.71	14.71	14.58	14.68	14.68	58,500
06 abr 2022	14.58	14.58	14.41	14.52	14.52	38,100
05 abr 2022	15.00	15.03	14.74	14.80	14.80	28,400
04 abr 2022	14.86	14.93	14.76	14.85	14.85	47,300
01 abr 2022	14.78	14.78	14.68	14.72	14.72	114,600
31 mar 2022	14.84	15.13	14.75	14.75	14.75	26,600
30 mar 2022	14.97	15.04	14.94	14.98	14.98	22,000
29 mar 2022	14.86	14.91	14.77	14.91	14.91	36,400
28 mar 2022	14.71	14.72	14.65	14.71	14.71	28,900
25 mar 2022	14.51	14.62	14.51	14.62	14.62	52,000
24 mar 2022	14.21	14.41	14.21	14.40	14.40	32,900
23 mar 2022	14.18	14.32	14.17	14.28	14.28	47,200
22 mar 2022	14.43	14.53	14.43	14.49	14.49	39,900
21 mar 2022	14.50	14.60	14.41	14.54	14.54	39,000
18 mar 2022	14.43	14.63	14.43	14.61	14.61	43,600
17 mar 2022	14.62	14.63	14.48	14.55	14.55	45,800
16 mar 2022	14.57	14.74	14.33	14.66	14.66	49,400
15 mar 2022	14.17	14.34	14.11	14.28	14.28	96,300
14 mar 2022	14.17	14.25	13.99	14.03	14.03	49,000
11 mar 2022	14.30	14.30	14.16	14.19	14.19	48,900
10 mar 2022	14.37	14.51	14.37	14.47	14.47	114,500
09 mar 2022	13.75	14.46	13.75	14.34	14.34	104,000
09 mar 2022	0.215 Dividendo
08 mar 2022	14.46	14.55	14.31	14.41	14.19	93,900
07 mar 2022	14.75	14.92	14.60	14.70	14.48	127,600
04 mar 2022	14.79	14.96	14.75	14.96	14.74	43,200
03 mar 2022	14.84	14.84	14.62	14.69	14.47	69,800
02 mar 2022	14.84	15.02	14.78	14.94	14.72	79,400
01 mar 2022	14.77	14.77	14.38	14.40	14.19	136,200
28 feb 2022	14.40	14.53	14.36	14.47	14.25	124,500
25 feb 2022	13.89	14.60	13.89	14.37	14.16	131,300
24 feb 2022	13.75	14.56	13.75	14.14	13.93	90,800
23 feb 2022	14.22	14.58	14.22	14.42	14.20	97,400
22 feb 2022	14.66	14.66	14.41	14.58	14.36	114,000
18 feb 2022	14.36	14.57	14.36	14.44	14.22	38,400
17 feb 2022	13.98	14.96	13.98	14.32	14.11	73,600
16 feb 2022	14.75	14.75	14.24	14.38	14.17	49,300
15 feb 2022	14.82	14.82	14.17	14.35	14.14	204,500
14 feb 2022	13.22	13.38	13.11	13.28	13.08	118,500
11 feb 2022	13.58	13.64	13.29	13.39	13.19	64,300
10 feb 2022	13.63	13.84	13.54	13.57	13.37	109,000
09 feb 2022	13.82	13.85	13.77	13.84	13.63	185,700
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 5003,825.33+39.95(+1.06%)

Dow Jones31,097.26+321.83(+1.05%)

Nasdaq11,127.84+99.11(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Petróleo108.46+2.70(+2.55%)

Oro1,812.90+5.60(+0.31%)

Brambles Limited (BXBLY)

S&P 500
3,825.33
+39.95(+1.06%)

Dow Jones
31,097.26
+321.83(+1.05%)

Nasdaq
11,127.84
+99.11(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Petróleo
108.46
+2.70(+2.55%)

Oro
1,812.90
+5.60(+0.31%)