Bank of Montreal (BZZ.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 04 jul 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| 03 jul 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 02 jul 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
| 01 jul 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 28 jun 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 27 jun 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| 26 jun 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| 25 jun 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
| 24 jun 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| 21 jun 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| 20 jun 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| 19 jun 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 18 jun 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| 17 jun 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 14 jun 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| 13 jun 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 12 jun 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| 11 jun 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| 10 jun 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 07 jun 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 06 jun 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 05 jun 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
| 04 jun 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
| 03 jun 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
| 31 may 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 30 may 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 29 may 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| 28 may 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
| 27 may 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
| 24 may 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 23 may 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
| 22 may 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
| 21 may 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
| 20 may 2024 | 87.02 | 87.02 | 86.82 | 86.82 | 86.82 | - |
| 17 may 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
| 16 may 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
| 15 may 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| 14 may 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
| 13 may 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| 10 may 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 09 may 2024 | 85.84 | 86.34 | 85.84 | 86.34 | 86.34 | - |
| 08 may 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| 07 may 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 06 may 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
| 03 may 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
| 02 may 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
| 30 abr 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
| 29 abr 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
| 26 abr 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | - |
| 26 abr 2024 | 1.51 Dividendo | |||||
| 25 abr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 84.49 | - |
| 24 abr 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 85.73 | - |
| 23 abr 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.28 | - |
| 22 abr 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 84.63 | - |
| 19 abr 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 83.04 | - |
| 18 abr 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 83.47 | - |
| 17 abr 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 83.82 | - |
| 16 abr 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 85.20 | - |
| 15 abr 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 85.26 | - |
| 12 abr 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 86.47 | - |
| 11 abr 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 86.87 | - |
| 10 abr 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 88.58 | - |
| 09 abr 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 88.16 | - |
| 08 abr 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 88.32 | - |
| 05 abr 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 87.28 | - |
| 04 abr 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 87.40 | - |
| 03 abr 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 87.28 | - |
| 02 abr 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 88.77 | - |
| 28 mar 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 87.24 | - |
| 27 mar 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 87.14 | - |
| 26 mar 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 86.50 | - |
| 25 mar 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 86.50 | - |
| 25 mar 2024 | 1:10 División de acciones | |||||
| 22 mar 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 87.29 | - |
| 21 mar 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 86.41 | - |
| 20 mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 84.88 | - |
| 19 mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 84.78 | - |
| 18 mar 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 84.54 | - |
| 15 mar 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 84.44 | - |
| 14 mar 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 85.72 | - |
| 13 mar 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 84.83 | - |
| 12 mar 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 84.74 | - |
| 11 mar 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.29 | - |
| 08 mar 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 83.75 | - |
| 07 mar 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 82.72 | - |
| 06 mar 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 82.28 | - |
| 05 mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.03 | - |
| 04 mar 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 81.59 | - |
| 01 mar 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 81.89 | - |
| 29 feb 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 80.66 | - |
| 28 feb 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 81.44 | - |
| 27 feb 2024 | 85.95 | 86.05 | 85.95 | 86.05 | 84.54 | 100 |
| 26 feb 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 85.57 | - |
| 23 feb 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 85.62 | - |
| 22 feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 85.23 | - |
| 21 feb 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 85.42 | - |
| 20 feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 85.23 | - |
| 19 feb 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 85.42 | - |
| 16 feb 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 85.72 | - |
| *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.