Bread Financial Holdings, Inc. (LID.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:49PM 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 | 41.45 | 41.45 | 41.19 | 41.19 | 41.19 | - |
| 04 jul 2024 | 41.54 | 41.78 | 41.54 | 41.78 | 41.78 | - |
| 03 jul 2024 | 41.83 | 41.88 | 41.83 | 41.88 | 41.88 | - |
| 02 jul 2024 | 41.74 | 42.07 | 41.74 | 42.07 | 42.07 | - |
| 01 jul 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 28 jun 2024 | 39.83 | 41.24 | 39.83 | 41.24 | 41.24 | - |
| 27 jun 2024 | 40.14 | 40.14 | 39.77 | 39.77 | 39.77 | - |
| 26 jun 2024 | 40.14 | 40.25 | 40.14 | 40.25 | 40.25 | - |
| 25 jun 2024 | 40.67 | 40.67 | 40.47 | 40.47 | 40.47 | - |
| 24 jun 2024 | 40.69 | 41.15 | 40.69 | 41.15 | 41.15 | - |
| 21 jun 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 20 jun 2024 | 37.79 | 41.06 | 37.79 | 41.06 | 41.06 | - |
| 19 jun 2024 | 37.66 | 37.66 | 37.65 | 37.65 | 37.65 | - |
| 18 jun 2024 | 37.53 | 38.04 | 37.53 | 38.04 | 38.04 | - |
| 17 jun 2024 | 36.36 | 37.67 | 36.36 | 37.67 | 37.67 | - |
| 14 jun 2024 | 37.10 | 37.10 | 36.65 | 36.65 | 36.65 | - |
| 13 jun 2024 | 36.82 | 37.33 | 36.82 | 37.33 | 37.33 | - |
| 12 jun 2024 | 35.51 | 37.11 | 35.51 | 37.11 | 37.11 | - |
| 11 jun 2024 | 36.93 | 36.93 | 35.95 | 35.95 | 35.95 | - |
| 10 jun 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 07 jun 2024 | 37.38 | 37.97 | 37.38 | 37.97 | 37.97 | - |
| 06 jun 2024 | 37.60 | 37.60 | 37.48 | 37.48 | 37.48 | - |
| 05 jun 2024 | 37.38 | 37.98 | 37.38 | 37.98 | 37.98 | - |
| 04 jun 2024 | 37.44 | 37.55 | 37.44 | 37.55 | 37.55 | - |
| 03 jun 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 31 may 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 30 may 2024 | 36.99 | 38.00 | 36.99 | 38.00 | 38.00 | - |
| 29 may 2024 | 37.66 | 37.66 | 37.46 | 37.46 | 37.46 | - |
| 28 may 2024 | 38.16 | 38.16 | 37.98 | 37.98 | 37.98 | - |
| 27 may 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 24 may 2024 | 37.68 | 38.43 | 37.68 | 38.43 | 38.43 | - |
| 23 may 2024 | 38.15 | 38.15 | 37.82 | 37.82 | 37.82 | - |
| 22 may 2024 | 38.76 | 38.76 | 38.43 | 38.43 | 38.43 | - |
| 21 may 2024 | 37.71 | 39.05 | 37.71 | 39.05 | 39.05 | - |
| 20 may 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 17 may 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 16 may 2024 | 38.42 | 38.42 | 36.96 | 36.96 | 36.96 | - |
| 15 may 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 14 may 2024 | 38.10 | 38.17 | 38.10 | 38.17 | 38.17 | - |
| 13 may 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 10 may 2024 | 37.13 | 37.40 | 37.13 | 37.40 | 37.40 | - |
| 09 may 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 09 may 2024 | 0.21 Dividendo | |||||
| 08 may 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.61 | - |
| 07 may 2024 | 37.19 | 37.22 | 37.19 | 37.22 | 37.01 | - |
| 06 may 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.38 | 200 |
| 03 may 2024 | 38.24 | 38.24 | 37.71 | 37.71 | 37.49 | - |
| 02 may 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.19 | - |
| 30 abr 2024 | 35.12 | 35.12 | 34.46 | 34.46 | 34.26 | - |
| 29 abr 2024 | 34.18 | 35.25 | 34.18 | 35.25 | 35.05 | - |
| 26 abr 2024 | 33.84 | 35.00 | 33.84 | 34.43 | 34.23 | 300 |
| 25 abr 2024 | 32.70 | 33.81 | 32.70 | 33.81 | 33.62 | - |
| 24 abr 2024 | 33.18 | 33.18 | 33.05 | 33.05 | 32.86 | - |
| 23 abr 2024 | 31.79 | 33.35 | 31.79 | 33.35 | 33.16 | - |
| 22 abr 2024 | 32.11 | 32.11 | 32.02 | 32.02 | 31.84 | - |
| 19 abr 2024 | 30.72 | 32.05 | 30.72 | 32.05 | 31.87 | - |
| 18 abr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.74 | - |
| 17 abr 2024 | 31.20 | 31.20 | 30.22 | 30.22 | 30.05 | - |
| 16 abr 2024 | 31.43 | 31.43 | 31.36 | 31.36 | 31.18 | - |
| 15 abr 2024 | 31.95 | 32.02 | 31.95 | 32.02 | 31.84 | 30 |
| 12 abr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.80 | - |
| 11 abr 2024 | 32.58 | 32.71 | 32.58 | 32.71 | 32.52 | - |
| 10 abr 2024 | 33.02 | 33.02 | 32.75 | 32.75 | 32.56 | - |
| 09 abr 2024 | 33.18 | 33.18 | 33.14 | 33.14 | 32.95 | - |
| 08 abr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.18 | - |
| 05 abr 2024 | 32.54 | 32.54 | 32.42 | 32.42 | 32.24 | - |
| 04 abr 2024 | 32.68 | 32.68 | 32.61 | 32.61 | 32.42 | - |
| 03 abr 2024 | 32.11 | 32.73 | 32.11 | 32.73 | 32.54 | - |
| 02 abr 2024 | 33.14 | 33.14 | 32.31 | 32.31 | 32.13 | - |
| 28 mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.20 | - |
| 27 mar 2024 | 33.80 | 34.60 | 33.80 | 34.60 | 34.40 | - |
| 26 mar 2024 | 32.60 | 34.00 | 32.60 | 34.00 | 33.81 | - |
| 25 mar 2024 | 32.40 | 32.80 | 32.40 | 32.80 | 32.61 | - |
| 22 mar 2024 | 35.20 | 35.20 | 32.80 | 32.80 | 32.61 | - |
| 21 mar 2024 | 36.60 | 36.60 | 35.20 | 35.20 | 35.00 | - |
| 20 mar 2024 | 35.60 | 36.60 | 35.60 | 36.60 | 36.39 | - |
| 19 mar 2024 | 35.00 | 35.80 | 35.00 | 35.80 | 35.60 | - |
| 18 mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | - |
| 15 mar 2024 | 34.20 | 34.20 | 34.00 | 34.00 | 33.81 | 6 |
| 14 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | - |
| 13 mar 2024 | 33.20 | 35.00 | 33.20 | 35.00 | 34.80 | - |
| 12 mar 2024 | 33.00 | 33.40 | 33.00 | 33.40 | 33.21 | - |
| 11 mar 2024 | 35.20 | 35.20 | 33.20 | 33.20 | 33.01 | - |
| 08 mar 2024 | 34.00 | 35.60 | 34.00 | 35.60 | 35.40 | - |
| 07 mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | - |
| 06 mar 2024 | 34.60 | 34.60 | 34.40 | 34.40 | 34.20 | - |
| 05 mar 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.40 | - |
| 04 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | - |
| 01 mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.00 | - |
| 29 feb 2024 | 34.20 | 35.20 | 34.20 | 35.20 | 35.00 | - |
| 28 feb 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.40 | - |
| 27 feb 2024 | 33.60 | 34.40 | 33.60 | 34.40 | 34.20 | - |
| 26 feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.41 | - |
| 23 feb 2024 | 33.60 | 33.80 | 33.60 | 33.80 | 33.61 | - |
| 22 feb 2024 | 33.60 | 33.80 | 33.60 | 33.80 | 33.61 | - |
| 21 feb 2024 | 34.60 | 34.60 | 33.60 | 33.60 | 33.41 | - |
| 20 feb 2024 | 34.20 | 34.80 | 34.20 | 34.80 | 34.60 | - |
| 19 feb 2024 | 34.20 | 34.40 | 34.20 | 34.40 | 34.20 | - |
| 16 feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.40 | - |
| 15 feb 2024 | 34.60 | 34.80 | 34.60 | 34.80 | 34.60 | - |
| *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.