Booz Allen Hamilton Holding Corp (BZ9.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 12:13PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 145.80 | 147.20 | 145.80 | 147.20 | 147.20 | 10 |
| 27 jun 2024 | 145.10 | 147.80 | 145.10 | 147.80 | 147.80 | 25 |
| 26 jun 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
| 25 jun 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 24 jun 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
| 21 jun 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 20 jun 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
| 19 jun 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
| 18 jun 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 17 jun 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | - |
| 14 jun 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
| 13 jun 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
| 13 jun 2024 | 0.51 Dividendo | |||||
| 12 jun 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.24 | - |
| 11 jun 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.04 | - |
| 10 jun 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 139.89 | - |
| 07 jun 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 138.74 | - |
| 06 jun 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 139.84 | - |
| 05 jun 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 138.79 | - |
| 04 jun 2024 | 137.30 | 140.35 | 137.30 | 140.35 | 139.84 | 40 |
| 03 jun 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.44 | - |
| 31 may 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.04 | - |
| 30 may 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 140.93 | - |
| 29 may 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 140.78 | - |
| 28 may 2024 | 147.00 | 147.00 | 143.55 | 143.55 | 143.03 | 40 |
| 27 may 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 144.82 | - |
| 24 may 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 141.58 | - |
| 23 may 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 141.78 | - |
| 22 may 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 140.93 | - |
| 21 may 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.03 | - |
| 20 may 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.49 | 70 |
| 17 may 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.39 | - |
| 16 may 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 137.70 | - |
| 15 may 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 136.55 | - |
| 14 may 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.49 | - |
| 13 may 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 143.97 | - |
| 10 may 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.28 | - |
| 09 may 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.14 | - |
| 08 may 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 139.79 | - |
| 07 may 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 140.68 | - |
| 06 may 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 135.60 | - |
| 03 may 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.25 | - |
| 02 may 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.30 | - |
| 30 abr 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 136.70 | - |
| 29 abr 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.21 | - |
| 26 abr 2024 | 136.35 | 136.35 | 136.35 | 136.35 | 135.85 | - |
| 25 abr 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 131.97 | - |
| 24 abr 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.30 | - |
| 23 abr 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 132.86 | - |
| 22 abr 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.91 | - |
| 19 abr 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 128.83 | - |
| 18 abr 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 130.87 | - |
| 17 abr 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.41 | - |
| 16 abr 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 132.71 | - |
| 15 abr 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 134.66 | - |
| 12 abr 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.46 | - |
| 11 abr 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 131.77 | - |
| 10 abr 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.27 | - |
| 09 abr 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 134.66 | - |
| 08 abr 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.31 | - |
| 05 abr 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.36 | - |
| 04 abr 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 135.55 | - |
| 03 abr 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.71 | - |
| 02 abr 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.34 | - |
| 28 mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.50 | - |
| 27 mar 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.86 | - |
| 26 mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.51 | - |
| 25 mar 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.01 | - |
| 22 mar 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.30 | - |
| 21 mar 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 133.56 | - |
| 20 mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.01 | - |
| 19 mar 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.32 | - |
| 18 mar 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.37 | - |
| 15 mar 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 131.77 | - |
| 14 mar 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.41 | - |
| 13 mar 2024 | 132.40 | 134.00 | 132.40 | 132.40 | 131.92 | 21 |
| 12 mar 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.37 | - |
| 11 mar 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 133.56 | - |
| 08 mar 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.26 | - |
| 07 mar 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.86 | - |
| 06 mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 136.70 | - |
| 05 mar 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.65 | - |
| 04 mar 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.65 | - |
| 01 mar 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 135.95 | - |
| 29 feb 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 134.66 | - |
| 28 feb 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.01 | - |
| 27 feb 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.71 | - |
| 26 feb 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.00 | - |
| 23 feb 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.15 | - |
| 22 feb 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 134.76 | - |
| 21 feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.81 | - |
| 20 feb 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.26 | - |
| 19 feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.21 | - |
| 16 feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.21 | - |
| 15 feb 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.31 | - |
| 14 feb 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 133.81 | - |
| 13 feb 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.26 | - |
| 12 feb 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.71 | - |
| 09 feb 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 132.61 | - |
| 09 feb 2024 | 0.51 Dividendo | |||||
| *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.