U.S. markets open in 7 hours 46 minutes
F S&P 500
5,070.75 -36.75 (-0.72%) F Dow Jones
38,590.00 -90.00 (-0.23%) F Nasdaq
17,434.25 -230.25 (-1.30%) E-mini Russell 2000 Index Futur
2,008.60 +1.80 (+0.09%) Petróleo
82.94 +0.13 (+0.16%) Oro
2,329.10 -9.30 (-0.40%)
Brambles Limited (BXBLY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:46PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 19.04 | 19.29 | 18.70 | 18.79 | 18.79 | 39,600 |
| 23 abr 2024 | 19.49 | 19.49 | 19.03 | 19.27 | 19.27 | 26,400 |
| 22 abr 2024 | 20.29 | 20.50 | 20.17 | 20.21 | 20.21 | 23,700 |
| 19 abr 2024 | 19.73 | 20.55 | 19.73 | 20.08 | 20.08 | 22,900 |
| 18 abr 2024 | 19.64 | 20.17 | 19.64 | 20.07 | 20.07 | 24,200 |
| 17 abr 2024 | 20.27 | 20.27 | 20.11 | 20.20 | 20.20 | 29,600 |
| 16 abr 2024 | 19.94 | 19.98 | 19.88 | 19.97 | 19.97 | 27,400 |
| 15 abr 2024 | 20.27 | 20.27 | 20.08 | 20.10 | 20.10 | 28,100 |
| 12 abr 2024 | 20.49 | 20.92 | 20.34 | 20.36 | 20.36 | 15,500 |
| 11 abr 2024 | 20.80 | 20.80 | 20.63 | 20.77 | 20.77 | 22,200 |
| 10 abr 2024 | 20.87 | 20.87 | 20.71 | 20.79 | 20.79 | 15,100 |
| 09 abr 2024 | 20.44 | 21.22 | 20.44 | 21.10 | 21.10 | 14,400 |
| 08 abr 2024 | 21.06 | 21.11 | 21.04 | 21.09 | 21.09 | 15,000 |
| 05 abr 2024 | 20.94 | 21.03 | 20.88 | 20.98 | 20.98 | 77,200 |
| 04 abr 2024 | 20.84 | 20.84 | 20.54 | 20.62 | 20.62 | 17,400 |
| 03 abr 2024 | 19.75 | 20.61 | 19.75 | 20.61 | 20.61 | 56,700 |
| 02 abr 2024 | 20.58 | 20.59 | 20.38 | 20.55 | 20.55 | 15,700 |
| 01 abr 2024 | 20.39 | 21.09 | 20.39 | 21.08 | 21.08 | 13,000 |
| 28 mar 2024 | 21.19 | 21.19 | 20.78 | 21.06 | 21.06 | 12,500 |
| 27 mar 2024 | 21.03 | 21.12 | 20.91 | 21.07 | 21.07 | 46,400 |
| 26 mar 2024 | 20.36 | 20.46 | 20.13 | 20.32 | 20.32 | 23,100 |
| 25 mar 2024 | 20.29 | 20.29 | 20.11 | 20.16 | 20.16 | 22,700 |
| 22 mar 2024 | 19.84 | 20.14 | 19.84 | 20.09 | 20.09 | 18,800 |
| 21 mar 2024 | 20.61 | 20.99 | 20.14 | 20.15 | 20.15 | 60,000 |
| 20 mar 2024 | 19.96 | 20.41 | 19.69 | 20.06 | 20.06 | 24,300 |
| 19 mar 2024 | 19.55 | 19.64 | 19.51 | 19.64 | 19.64 | 18,500 |
| 18 mar 2024 | 19.88 | 19.88 | 19.79 | 19.80 | 19.80 | 21,100 |
| 15 mar 2024 | 19.94 | 20.00 | 19.92 | 19.92 | 19.92 | 24,500 |
| 14 mar 2024 | 20.24 | 20.24 | 20.00 | 20.10 | 20.10 | 23,500 |
| 13 mar 2024 | 20.59 | 20.61 | 20.52 | 20.52 | 20.52 | 12,700 |
| 13 mar 2024 | 0.303 Dividendo | |||||
| 12 mar 2024 | 20.92 | 20.92 | 20.45 | 20.52 | 20.22 | 14,400 |
| 11 mar 2024 | 20.43 | 20.43 | 20.15 | 20.26 | 19.96 | 16,200 |
| 08 mar 2024 | 20.69 | 20.69 | 20.44 | 20.47 | 20.17 | 21,900 |
| 07 mar 2024 | 20.45 | 20.90 | 20.45 | 20.84 | 20.53 | 12,900 |
| 06 mar 2024 | 20.16 | 20.24 | 20.13 | 20.18 | 19.88 | 37,300 |
| 05 mar 2024 | 19.52 | 20.20 | 19.52 | 19.99 | 19.69 | 19,500 |
| 04 mar 2024 | 19.94 | 20.20 | 19.81 | 19.86 | 19.57 | 14,800 |
| 01 mar 2024 | 19.95 | 19.95 | 19.64 | 19.83 | 19.54 | 16,200 |
| 29 feb 2024 | 19.58 | 19.95 | 19.54 | 19.57 | 19.28 | 17,200 |
| 28 feb 2024 | 19.33 | 19.41 | 19.28 | 19.30 | 19.02 | 19,400 |
| 27 feb 2024 | 19.33 | 19.35 | 19.28 | 19.29 | 19.01 | 16,500 |
| 26 feb 2024 | 19.51 | 19.51 | 19.18 | 19.30 | 19.02 | 16,400 |
| 23 feb 2024 | 19.50 | 19.97 | 19.50 | 19.96 | 19.67 | 22,600 |
| 22 feb 2024 | 20.27 | 20.27 | 19.89 | 19.97 | 19.68 | 28,900 |
| 21 feb 2024 | 20.28 | 20.28 | 19.38 | 19.94 | 19.65 | 25,100 |
| 20 feb 2024 | 20.49 | 20.49 | 19.40 | 19.99 | 19.69 | 15,600 |
| 16 feb 2024 | 19.27 | 20.05 | 19.27 | 19.99 | 19.69 | 11,900 |
| 15 feb 2024 | 19.75 | 20.05 | 19.28 | 19.88 | 19.59 | 21,800 |
| 14 feb 2024 | 19.71 | 19.71 | 19.45 | 19.58 | 19.29 | 25,500 |
| 13 feb 2024 | 19.48 | 19.48 | 19.22 | 19.28 | 19.00 | 22,600 |
| 12 feb 2024 | 18.87 | 19.80 | 18.87 | 19.67 | 19.38 | 11,900 |
| 09 feb 2024 | 19.83 | 19.83 | 19.67 | 19.77 | 19.48 | 19,400 |
| 08 feb 2024 | 19.18 | 19.78 | 19.18 | 19.43 | 19.14 | 13,500 |
| 07 feb 2024 | 19.36 | 19.47 | 19.36 | 19.45 | 19.16 | 18,900 |
| 06 feb 2024 | 18.72 | 18.87 | 18.57 | 18.84 | 18.56 | 25,600 |
| 05 feb 2024 | 19.04 | 19.31 | 18.95 | 19.06 | 18.78 | 24,500 |
| 02 feb 2024 | 19.17 | 19.36 | 19.03 | 19.10 | 18.82 | 20,100 |
| 01 feb 2024 | 18.93 | 19.09 | 18.83 | 18.99 | 18.71 | 18,700 |
| 31 ene 2024 | 19.36 | 19.50 | 19.11 | 19.15 | 18.87 | 20,900 |
| 30 ene 2024 | 19.14 | 19.27 | 19.00 | 19.26 | 18.98 | 15,100 |
| 29 ene 2024 | 19.23 | 19.50 | 19.23 | 19.47 | 19.18 | 16,300 |
| 26 ene 2024 | 19.37 | 19.47 | 19.27 | 19.39 | 19.10 | 17,900 |
| 25 ene 2024 | 19.24 | 19.46 | 19.24 | 19.38 | 19.09 | 28,600 |
| 24 ene 2024 | 19.79 | 19.79 | 19.36 | 19.38 | 19.09 | 27,500 |
| 23 ene 2024 | 19.23 | 19.30 | 19.17 | 19.21 | 18.93 | 19,100 |
| 22 ene 2024 | 18.96 | 19.17 | 18.96 | 19.06 | 18.78 | 24,700 |
| 19 ene 2024 | 18.65 | 18.96 | 18.65 | 18.84 | 18.56 | 17,400 |
| 18 ene 2024 | 18.36 | 18.45 | 18.32 | 18.44 | 18.17 | 21,800 |
| 17 ene 2024 | 18.07 | 18.42 | 18.07 | 18.32 | 18.05 | 26,400 |
| 16 ene 2024 | 18.20 | 18.32 | 18.15 | 18.20 | 17.93 | 30,600 |
| 12 ene 2024 | 18.33 | 18.44 | 18.22 | 18.26 | 17.99 | 27,900 |
| 11 ene 2024 | 18.24 | 18.45 | 18.02 | 18.25 | 17.98 | 32,900 |
| 10 ene 2024 | 18.15 | 18.38 | 18.13 | 18.30 | 18.03 | 16,700 |
| 09 ene 2024 | 17.98 | 18.60 | 17.98 | 18.46 | 18.19 | 20,000 |
| 08 ene 2024 | 17.89 | 18.35 | 17.89 | 18.31 | 18.04 | 20,700 |
| 05 ene 2024 | 18.74 | 18.74 | 17.96 | 18.35 | 18.08 | 18,100 |
| 04 ene 2024 | 18.63 | 18.63 | 18.01 | 18.39 | 18.12 | 16,600 |
| 03 ene 2024 | 18.32 | 18.63 | 17.91 | 18.22 | 17.95 | 23,200 |
| 02 ene 2024 | 17.98 | 18.40 | 17.94 | 18.33 | 18.06 | 30,500 |
| 29 dic 2023 | 18.27 | 18.58 | 18.01 | 18.42 | 18.15 | 14,100 |
| 28 dic 2023 | 17.94 | 18.59 | 17.94 | 18.42 | 18.15 | 23,300 |
| 27 dic 2023 | 18.37 | 18.41 | 18.29 | 18.41 | 18.14 | 12,700 |
| 26 dic 2023 | 18.53 | 18.53 | 17.94 | 18.41 | 18.14 | 20,400 |
| 22 dic 2023 | 18.48 | 18.48 | 18.25 | 18.29 | 18.02 | 17,500 |
| 21 dic 2023 | 18.17 | 18.41 | 17.81 | 18.41 | 18.14 | 55,700 |
| 20 dic 2023 | 18.03 | 18.09 | 17.90 | 17.93 | 17.67 | 28,200 |
| 19 dic 2023 | 17.70 | 17.85 | 17.70 | 17.80 | 17.54 | 19,900 |
| 18 dic 2023 | 17.20 | 17.80 | 17.20 | 17.64 | 17.38 | 21,500 |
| 15 dic 2023 | 17.10 | 17.65 | 17.10 | 17.57 | 17.31 | 36,900 |
| 14 dic 2023 | 17.45 | 17.55 | 17.45 | 17.47 | 17.21 | 30,200 |
| 13 dic 2023 | 17.12 | 17.44 | 17.05 | 17.44 | 17.18 | 28,100 |
| 12 dic 2023 | 17.01 | 17.09 | 17.01 | 17.07 | 16.82 | 33,000 |
| 11 dic 2023 | 16.85 | 16.87 | 16.79 | 16.81 | 16.56 | 72,800 |
| 08 dic 2023 | 17.09 | 17.11 | 16.99 | 17.02 | 16.77 | 35,800 |
| 07 dic 2023 | 17.13 | 17.26 | 17.13 | 17.20 | 16.95 | 33,200 |
| 06 dic 2023 | 17.16 | 17.58 | 17.16 | 17.23 | 16.98 | 24,400 |
| 05 dic 2023 | 17.44 | 17.44 | 17.20 | 17.20 | 16.95 | 23,800 |
| 04 dic 2023 | 16.96 | 18.06 | 16.96 | 17.50 | 17.24 | 35,500 |
| 01 dic 2023 | 17.78 | 18.09 | 17.74 | 18.09 | 17.82 | 26,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.