Bread Financial Holdings Inc (LID.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:31PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 41.75 | 41.78 | 41.68 | 41.68 | 41.68 | 100 |
| 03 jul 2024 | 42.11 | 42.21 | 41.74 | 41.74 | 41.74 | - |
| 02 jul 2024 | 42.02 | 42.65 | 42.02 | 42.65 | 42.65 | - |
| 01 jul 2024 | 41.36 | 42.03 | 41.34 | 42.03 | 42.03 | - |
| 28 jun 2024 | 40.03 | 41.90 | 40.03 | 41.51 | 41.51 | - |
| 27 jun 2024 | 40.37 | 40.37 | 39.79 | 39.79 | 39.79 | - |
| 26 jun 2024 | 40.36 | 40.42 | 39.89 | 39.89 | 39.89 | - |
| 25 jun 2024 | 40.91 | 40.96 | 40.43 | 40.43 | 40.43 | - |
| 24 jun 2024 | 40.90 | 41.57 | 40.90 | 41.40 | 41.40 | - |
| 21 jun 2024 | 40.94 | 41.16 | 40.94 | 41.14 | 41.14 | - |
| 20 jun 2024 | 37.88 | 40.75 | 37.88 | 40.75 | 40.75 | - |
| 19 jun 2024 | 37.86 | 37.88 | 37.78 | 37.78 | 37.78 | - |
| 18 jun 2024 | 37.83 | 38.34 | 37.69 | 38.34 | 38.34 | - |
| 17 jun 2024 | 36.58 | 37.61 | 36.46 | 37.61 | 37.61 | - |
| 14 jun 2024 | 37.38 | 37.38 | 36.82 | 36.89 | 36.89 | - |
| 13 jun 2024 | 37.04 | 37.04 | 36.54 | 36.71 | 36.71 | - |
| 12 jun 2024 | 35.75 | 37.10 | 35.75 | 36.94 | 36.94 | - |
| 11 jun 2024 | 37.17 | 37.17 | 36.96 | 36.97 | 36.97 | - |
| 10 jun 2024 | 38.11 | 38.11 | 37.59 | 37.59 | 37.59 | - |
| 07 jun 2024 | 37.65 | 37.83 | 37.60 | 37.65 | 37.65 | 100 |
| 06 jun 2024 | 37.84 | 38.04 | 37.84 | 37.95 | 37.95 | - |
| 05 jun 2024 | 37.64 | 37.79 | 37.29 | 37.79 | 37.79 | - |
| 04 jun 2024 | 37.71 | 37.82 | 37.51 | 37.51 | 37.51 | - |
| 03 jun 2024 | 38.43 | 38.43 | 37.37 | 37.55 | 37.55 | - |
| 31 may 2024 | 37.89 | 37.91 | 37.29 | 37.60 | 37.60 | - |
| 30 may 2024 | 37.25 | 37.90 | 37.17 | 37.90 | 37.90 | - |
| 29 may 2024 | 37.92 | 37.92 | 36.82 | 37.34 | 37.34 | - |
| 28 may 2024 | 38.40 | 38.41 | 38.06 | 38.06 | 38.06 | - |
| 27 may 2024 | 38.44 | 38.47 | 38.38 | 38.47 | 38.47 | - |
| 24 may 2024 | 37.95 | 38.36 | 37.90 | 38.25 | 38.25 | - |
| 23 may 2024 | 38.39 | 38.39 | 37.97 | 37.97 | 37.97 | - |
| 22 may 2024 | 39.05 | 39.08 | 38.98 | 38.99 | 38.99 | - |
| 21 may 2024 | 37.95 | 38.64 | 37.91 | 38.64 | 38.64 | - |
| 20 may 2024 | 38.07 | 38.45 | 38.07 | 38.45 | 38.45 | - |
| 17 may 2024 | 37.21 | 37.59 | 37.20 | 37.59 | 37.59 | - |
| 16 may 2024 | 38.62 | 38.67 | 36.23 | 37.64 | 37.64 | - |
| 15 may 2024 | 38.22 | 38.71 | 38.17 | 38.32 | 38.32 | - |
| 14 may 2024 | 38.34 | 38.34 | 38.10 | 38.10 | 38.10 | - |
| 13 may 2024 | 37.83 | 38.43 | 37.77 | 37.98 | 37.98 | - |
| 10 may 2024 | 37.37 | 37.41 | 37.19 | 37.19 | 37.19 | - |
| 09 may 2024 | 36.86 | 36.91 | 36.38 | 36.38 | 36.38 | - |
| 09 may 2024 | 0.21 Dividendo | |||||
| 08 may 2024 | 37.08 | 37.11 | 36.74 | 36.93 | 36.72 | - |
| 07 may 2024 | 37.42 | 37.56 | 37.38 | 37.56 | 37.35 | - |
| 06 may 2024 | 37.81 | 37.92 | 37.75 | 37.75 | 37.54 | - |
| 03 may 2024 | 38.48 | 38.51 | 37.12 | 37.12 | 36.91 | - |
| 02 may 2024 | 35.67 | 37.46 | 35.63 | 37.46 | 37.25 | - |
| 30 abr 2024 | 35.36 | 35.36 | 34.66 | 34.83 | 34.63 | - |
| 29 abr 2024 | 34.45 | 34.93 | 34.42 | 34.93 | 34.73 | - |
| 26 abr 2024 | 33.86 | 35.73 | 33.86 | 34.82 | 34.62 | - |
| 25 abr 2024 | 32.98 | 34.06 | 32.58 | 34.06 | 33.87 | - |
| 24 abr 2024 | 33.43 | 33.43 | 32.55 | 32.82 | 32.63 | - |
| 23 abr 2024 | 31.98 | 33.02 | 31.92 | 33.02 | 32.83 | - |
| 22 abr 2024 | 32.32 | 32.40 | 32.12 | 32.17 | 31.99 | - |
| 19 abr 2024 | 30.92 | 32.27 | 30.92 | 32.27 | 32.09 | - |
| 18 abr 2024 | 30.14 | 31.00 | 30.11 | 31.00 | 30.82 | - |
| 17 abr 2024 | 31.47 | 31.50 | 30.74 | 30.74 | 30.57 | - |
| 16 abr 2024 | 31.65 | 31.71 | 30.88 | 30.88 | 30.70 | - |
| 15 abr 2024 | 32.17 | 32.18 | 31.67 | 31.67 | 31.49 | - |
| 12 abr 2024 | 32.09 | 32.43 | 31.94 | 31.94 | 31.76 | - |
| 11 abr 2024 | 32.81 | 32.87 | 32.23 | 32.87 | 32.68 | - |
| 10 abr 2024 | 33.24 | 33.24 | 32.56 | 32.56 | 32.37 | - |
| 09 abr 2024 | 33.46 | 33.46 | 32.93 | 33.12 | 32.93 | - |
| 08 abr 2024 | 32.60 | 33.90 | 32.60 | 33.66 | 33.47 | - |
| 05 abr 2024 | 32.80 | 32.80 | 31.97 | 32.35 | 32.17 | - |
| 04 abr 2024 | 32.55 | 33.67 | 32.55 | 33.67 | 33.48 | - |
| 03 abr 2024 | 32.29 | 32.79 | 32.29 | 32.79 | 32.60 | - |
| 02 abr 2024 | 33.38 | 33.38 | 32.49 | 32.49 | 32.31 | - |
| 28 mar 2024 | 34.40 | 34.60 | 34.00 | 34.00 | 33.81 | - |
| 27 mar 2024 | 33.80 | 34.40 | 33.80 | 34.40 | 34.20 | - |
| 26 mar 2024 | 32.60 | 33.60 | 32.60 | 33.60 | 33.41 | - |
| 25 mar 2024 | 32.20 | 33.20 | 32.20 | 33.00 | 32.81 | - |
| 22 mar 2024 | 35.20 | 35.40 | 33.20 | 33.20 | 33.01 | - |
| 21 mar 2024 | 36.60 | 36.60 | 34.60 | 34.60 | 34.40 | - |
| 20 mar 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.60 | - |
| 19 mar 2024 | 35.00 | 36.00 | 35.00 | 35.80 | 35.60 | - |
| 18 mar 2024 | 34.00 | 34.80 | 34.00 | 34.80 | 34.60 | - |
| 15 mar 2024 | 34.20 | 34.20 | 33.60 | 33.60 | 33.41 | - |
| 14 mar 2024 | 34.80 | 35.00 | 34.20 | 34.20 | 34.01 | - |
| 13 mar 2024 | 33.20 | 34.60 | 33.20 | 34.60 | 34.40 | - |
| 12 mar 2024 | 33.20 | 33.40 | 33.00 | 33.20 | 33.01 | - |
| 11 mar 2024 | 35.20 | 35.40 | 33.80 | 33.80 | 33.61 | - |
| 08 mar 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 34.80 | - |
| 07 mar 2024 | 34.20 | 34.40 | 34.00 | 34.00 | 33.81 | - |
| 06 mar 2024 | 34.60 | 34.80 | 34.40 | 34.40 | 34.20 | - |
| 05 mar 2024 | 34.00 | 35.40 | 34.00 | 35.40 | 35.20 | - |
| 04 mar 2024 | 35.00 | 35.00 | 34.20 | 34.20 | 34.01 | - |
| 01 mar 2024 | 35.20 | 35.40 | 34.80 | 34.80 | 34.60 | - |
| 29 feb 2024 | 34.20 | 35.20 | 34.20 | 35.00 | 34.80 | - |
| 28 feb 2024 | 34.00 | 34.20 | 34.00 | 34.20 | 34.01 | - |
| 27 feb 2024 | 33.60 | 34.20 | 33.60 | 34.00 | 33.81 | - |
| 26 feb 2024 | 33.60 | 33.60 | 33.40 | 33.40 | 33.21 | - |
| 23 feb 2024 | 33.60 | 34.00 | 33.60 | 33.60 | 33.41 | - |
| 22 feb 2024 | 33.60 | 33.80 | 33.60 | 33.60 | 33.41 | - |
| 21 feb 2024 | 34.60 | 34.60 | 33.60 | 33.60 | 33.41 | - |
| 20 feb 2024 | 34.20 | 34.80 | 34.00 | 34.80 | 34.60 | - |
| 19 feb 2024 | 34.20 | 34.40 | 34.20 | 34.20 | 34.01 | - |
| 16 feb 2024 | 34.60 | 34.60 | 34.40 | 34.40 | 34.20 | - |
| 15 feb 2024 | 34.60 | 34.60 | 34.40 | 34.60 | 34.40 | - |
| 14 feb 2024 | 33.80 | 34.00 | 33.80 | 33.80 | 33.61 | - |
| *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.