U.S. markets closed

B&G Foods Inc (DHR.SG)

Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
10.55+0.30 (+2.88%)
Al cierre: 08:15AM CEST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202410.5510.5510.5510.5510.55-
02 may 202410.2610.2610.2610.2610.26-
30 abr 202410.3610.3610.3010.3010.30-
29 abr 202410.2210.2210.2210.2210.22-
26 abr 202410.0910.0910.0910.0910.09-
25 abr 202410.1810.1810.1010.1010.10-
24 abr 202410.2310.2310.1610.1610.16-
23 abr 20249.9810.249.9810.2410.24-
22 abr 20249.969.969.969.969.96-
19 abr 20249.779.979.779.969.96800
18 abr 20249.859.879.839.849.84-
17 abr 20249.899.899.859.859.85-
16 abr 20249.919.919.919.919.91-
15 abr 20249.919.919.919.919.91-
12 abr 202410.1010.1010.1010.1010.10-
11 abr 20249.9310.109.9310.1010.10-
10 abr 202410.1810.189.929.929.92-
09 abr 20249.999.999.999.999.99-
08 abr 202410.0410.0410.0410.0410.04-
05 abr 202410.1610.1610.1610.1610.16-
04 abr 202410.1010.1010.1010.1010.10-
03 abr 202410.1510.1610.1510.1610.164
02 abr 202410.3910.3910.3910.3910.39-
28 mar 202410.5210.5210.5210.5210.52-
27 mar 202410.2410.2410.2410.2410.24-
27 mar 20240.19 Dividendo
26 mar 202410.4210.4210.4210.4210.23-
25 mar 202410.2210.2210.2210.2210.03-
22 mar 202410.3210.3210.1410.149.96-
21 mar 202410.0610.3810.0610.3810.19-
20 mar 20249.749.749.749.749.56-
19 mar 20249.659.659.659.659.47-
18 mar 20249.819.819.629.639.45-
15 mar 202410.1410.1610.1410.169.97395
14 mar 202410.1010.1010.1010.109.92-
13 mar 202410.0810.0810.0610.069.88-
12 mar 202410.5810.5810.0610.069.88-
11 mar 202410.0810.0810.0810.089.90-
08 mar 20249.9810.229.9810.2210.03-
07 mar 202410.0610.069.9610.009.82-
06 mar 202410.1610.2210.0210.029.84-
05 mar 202410.3010.4210.2410.2410.05-
04 mar 202410.8410.8410.3610.3610.17-
01 mar 202410.5810.5810.5810.5810.39-
29 feb 202410.3210.3210.3210.3210.13-
28 feb 20249.089.209.089.209.03-
27 feb 20248.538.538.538.538.37-
26 feb 20248.608.608.608.608.44-
23 feb 20248.548.628.548.628.46600
22 feb 20248.818.818.818.818.65-
21 feb 20248.878.878.878.878.71-
20 feb 20249.109.108.878.878.71165
19 feb 20249.039.039.039.038.87-
16 feb 20249.239.239.099.098.92-
15 feb 20248.998.998.998.998.83-
14 feb 20248.898.898.898.898.73-
13 feb 20249.339.339.339.339.16-
12 feb 20248.899.118.899.118.941,200
09 feb 20248.988.988.918.918.75-
08 feb 20248.889.128.889.018.85-
07 feb 20249.429.428.998.998.83-
06 feb 20249.109.109.109.108.93-
05 feb 20249.439.439.439.439.26-
02 feb 20249.499.499.339.339.16-
01 feb 20249.229.229.229.229.05-
31 ene 20249.459.459.459.459.28-
30 ene 20249.519.519.519.519.34-
29 ene 20249.399.419.399.419.24-
26 ene 20249.449.449.419.419.2420
25 ene 20249.069.069.069.068.89-
24 ene 20249.289.289.129.128.95-
23 ene 20249.249.329.239.329.15-
22 ene 20248.969.168.969.168.99-
19 ene 20248.898.898.898.898.73-
18 ene 20248.848.848.848.848.68-
17 ene 20248.938.938.938.938.77-
16 ene 20249.089.209.089.209.03300
15 ene 20249.079.079.079.078.90-
12 ene 20249.219.219.079.078.90100
11 ene 20249.549.549.549.549.37-
10 ene 20249.669.669.569.569.39-
09 ene 20249.499.609.499.609.42-
08 ene 20249.239.619.239.619.43-
05 ene 20249.519.519.519.519.34-
04 ene 20249.859.859.859.859.67-
03 ene 202410.0410.0410.0410.049.86-
02 ene 20249.419.419.419.419.24-
29 dic 20239.529.529.529.529.35-
28 dic 20239.509.509.489.489.31-
28 dic 20230.19 Dividendo
27 dic 20239.789.789.789.789.42-
22 dic 20239.699.699.699.699.33-
21 dic 20239.539.739.539.739.37300
20 dic 20239.709.709.709.709.34-
19 dic 20239.619.619.619.619.25-
18 dic 20239.849.849.639.639.27-
15 dic 20239.909.909.899.899.52-
14 dic 20239.769.949.769.949.57-
13 dic 20239.419.419.419.419.0668
12 dic 20239.389.469.389.419.06-
*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...