Bread Financial Holdings, Inc. (LID.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:15PM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 42.66 | 43.47 | 42.66 | 43.47 | 43.47 | - |
| 03 oct 2024 | 42.01 | 42.01 | 41.85 | 41.90 | 41.90 | - |
| 02 oct 2024 | 41.73 | 41.84 | 41.37 | 41.37 | 41.37 | - |
| 01 oct 2024 | 41.69 | 42.54 | 41.21 | 41.78 | 41.78 | - |
| 30 sept 2024 | 41.69 | 42.13 | 41.54 | 42.13 | 42.13 | - |
| 27 sept 2024 | 41.65 | 41.65 | 41.52 | 41.52 | 41.52 | - |
| 26 sept 2024 | 41.73 | 41.73 | 41.53 | 41.53 | 41.53 | - |
| 25 sept 2024 | 41.70 | 41.82 | 41.50 | 41.50 | 41.50 | 4 |
| 24 sept 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 23 sept 2024 | 46.92 | 46.92 | 45.67 | 45.97 | 45.97 | - |
| 20 sept 2024 | 47.33 | 47.33 | 46.56 | 46.92 | 46.92 | - |
| 19 sept 2024 | 47.44 | 47.44 | 47.04 | 47.27 | 47.27 | - |
| 18 sept 2024 | 46.68 | 47.11 | 46.68 | 47.11 | 47.11 | - |
| 17 sept 2024 | 44.13 | 46.48 | 44.13 | 46.48 | 46.48 | - |
| 16 sept 2024 | 43.19 | 44.21 | 43.13 | 44.19 | 44.19 | - |
| 13 sept 2024 | 42.61 | 43.18 | 42.61 | 43.00 | 43.00 | - |
| 12 sept 2024 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | - |
| 11 sept 2024 | 43.02 | 43.02 | 42.27 | 42.27 | 42.27 | - |
| 10 sept 2024 | 50.08 | 50.56 | 48.58 | 48.66 | 48.66 | - |
| 09 sept 2024 | 50.08 | 50.56 | 48.74 | 48.74 | 48.74 | - |
| 06 sept 2024 | 50.88 | 50.88 | 50.22 | 50.26 | 50.26 | - |
| 05 sept 2024 | 51.08 | 51.08 | 50.80 | 50.80 | 50.80 | - |
| 04 sept 2024 | 51.64 | 51.80 | 51.60 | 51.60 | 51.60 | - |
| 03 sept 2024 | 52.38 | 52.38 | 51.54 | 51.54 | 51.54 | - |
| 02 sept 2024 | 52.46 | 52.46 | 52.30 | 52.34 | 52.34 | - |
| 30 ago 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 29 ago 2024 | 51.70 | 52.68 | 51.70 | 52.68 | 52.68 | - |
| 28 ago 2024 | 50.98 | 51.66 | 50.94 | 51.50 | 51.50 | - |
| 27 ago 2024 | 50.38 | 50.86 | 50.32 | 50.86 | 50.86 | - |
| 26 ago 2024 | 50.38 | 50.70 | 50.38 | 50.60 | 50.60 | - |
| 23 ago 2024 | 48.98 | 50.22 | 48.98 | 50.22 | 50.22 | - |
| 22 ago 2024 | 48.74 | 49.33 | 48.74 | 49.33 | 49.33 | - |
| 21 ago 2024 | 49.48 | 49.48 | 48.69 | 48.81 | 48.81 | - |
| 20 ago 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 19 ago 2024 | 50.70 | 50.70 | 49.43 | 49.48 | 49.48 | - |
| 16 ago 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 15 ago 2024 | 47.56 | 49.05 | 47.56 | 49.05 | 49.05 | - |
| 14 ago 2024 | 46.37 | 47.11 | 46.37 | 47.11 | 47.11 | - |
| 13 ago 2024 | 45.57 | 46.09 | 45.57 | 46.09 | 46.09 | - |
| 12 ago 2024 | 47.24 | 47.24 | 45.36 | 45.36 | 45.36 | - |
| 09 ago 2024 | 43.38 | 43.47 | 43.38 | 43.43 | 43.43 | - |
| 09 ago 2024 | 0.21 Dividendo | |||||
| 08 ago 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 40.88 | - |
| 07 ago 2024 | 41.07 | 41.51 | 40.76 | 40.76 | 40.55 | - |
| 06 ago 2024 | 40.94 | 41.19 | 40.94 | 41.19 | 40.98 | - |
| 05 ago 2024 | 41.81 | 41.81 | 40.80 | 40.80 | 40.59 | - |
| 02 ago 2024 | 46.60 | 46.60 | 46.06 | 46.06 | 45.82 | - |
| 01 ago 2024 | 50.36 | 50.40 | 49.23 | 49.23 | 48.98 | - |
| 31 jul 2024 | 50.10 | 50.64 | 50.10 | 50.46 | 50.20 | - |
| 30 jul 2024 | 48.91 | 50.44 | 48.89 | 50.44 | 50.18 | - |
| 29 jul 2024 | 50.66 | 50.90 | 50.62 | 50.62 | 50.36 | - |
| 26 jul 2024 | 48.20 | 48.40 | 48.20 | 48.40 | 48.15 | - |
| 25 jul 2024 | 46.33 | 48.18 | 46.26 | 48.18 | 47.93 | - |
| 24 jul 2024 | 47.27 | 47.27 | 46.71 | 46.71 | 46.47 | - |
| 23 jul 2024 | 46.42 | 47.69 | 45.92 | 47.69 | 47.45 | - |
| 22 jul 2024 | 46.42 | 46.49 | 46.18 | 46.18 | 45.94 | - |
| 19 jul 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.39 | - |
| 18 jul 2024 | 47.07 | 47.07 | 46.65 | 46.65 | 46.41 | - |
| 17 jul 2024 | 47.14 | 47.14 | 46.64 | 47.01 | 46.77 | - |
| 16 jul 2024 | 45.01 | 47.17 | 45.01 | 47.13 | 46.89 | - |
| 15 jul 2024 | 43.49 | 44.74 | 43.49 | 44.74 | 44.51 | - |
| 12 jul 2024 | 42.86 | 43.82 | 42.81 | 43.70 | 43.48 | - |
| 11 jul 2024 | 42.47 | 42.69 | 42.41 | 42.69 | 42.47 | - |
| 10 jul 2024 | 42.39 | 42.39 | 41.40 | 41.89 | 41.68 | - |
| 09 jul 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.20 | - |
| 08 jul 2024 | 41.27 | 41.33 | 41.27 | 41.33 | 41.12 | - |
| 05 jul 2024 | 41.70 | 41.70 | 41.44 | 41.44 | 41.23 | - |
| 04 jul 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.55 | - |
| 03 jul 2024 | 42.12 | 42.16 | 42.12 | 42.16 | 41.94 | - |
| 02 jul 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 41.86 | - |
| 01 jul 2024 | 41.35 | 42.08 | 41.35 | 42.08 | 41.86 | - |
| 28 jun 2024 | 40.04 | 41.80 | 40.04 | 41.80 | 41.59 | - |
| 27 jun 2024 | 40.38 | 40.38 | 39.89 | 39.89 | 39.69 | - |
| 26 jun 2024 | 40.37 | 40.43 | 40.07 | 40.07 | 39.87 | - |
| 25 jun 2024 | 40.92 | 40.92 | 40.89 | 40.89 | 40.68 | - |
| 24 jun 2024 | 40.93 | 40.97 | 40.93 | 40.97 | 40.76 | - |
| 21 jun 2024 | 40.95 | 41.05 | 40.92 | 41.05 | 40.84 | - |
| 20 jun 2024 | 37.89 | 38.08 | 37.89 | 38.08 | 37.89 | - |
| 19 jun 2024 | 37.89 | 37.89 | 37.80 | 37.80 | 37.61 | - |
| 18 jun 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.65 | - |
| 17 jun 2024 | 36.59 | 37.20 | 36.59 | 37.20 | 37.01 | - |
| 14 jun 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.17 | - |
| 13 jun 2024 | 37.05 | 37.05 | 36.29 | 36.74 | 36.55 | - |
| 12 jun 2024 | 35.76 | 35.76 | 35.75 | 35.75 | 35.57 | - |
| 11 jun 2024 | 37.18 | 37.18 | 36.45 | 36.45 | 36.26 | - |
| 10 jun 2024 | 38.12 | 38.12 | 37.33 | 37.33 | 37.14 | - |
| 07 jun 2024 | 37.66 | 37.66 | 37.45 | 37.45 | 37.26 | - |
| 06 jun 2024 | 37.85 | 37.85 | 37.67 | 37.67 | 37.48 | - |
| 05 jun 2024 | 37.65 | 37.65 | 37.59 | 37.63 | 37.44 | - |
| 04 jun 2024 | 37.72 | 37.72 | 37.66 | 37.71 | 37.52 | - |
| 03 jun 2024 | 38.46 | 38.46 | 38.39 | 38.42 | 38.22 | - |
| 31 may 2024 | 37.90 | 37.90 | 37.66 | 37.66 | 37.47 | - |
| 30 may 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.07 | - |
| 29 may 2024 | 37.93 | 37.93 | 36.85 | 37.52 | 37.33 | - |
| 28 may 2024 | 38.41 | 38.41 | 37.85 | 37.85 | 37.66 | - |
| 27 may 2024 | 38.45 | 38.49 | 38.42 | 38.49 | 38.29 | - |
| 24 may 2024 | 37.96 | 38.28 | 37.92 | 38.28 | 38.08 | - |
| 23 may 2024 | 38.40 | 38.40 | 37.57 | 37.68 | 37.49 | - |
| 22 may 2024 | 39.06 | 39.08 | 38.46 | 39.08 | 38.88 | - |
| 21 may 2024 | 37.96 | 38.66 | 37.75 | 38.66 | 38.46 | - |
| *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.