Mercados españoles cerrados

Bombardier Inc. (BBD-A.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
62,97-0,16 (-0,25%)
A partir del 02:35PM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202462,9863,3062,9762,9762,971039
29 abr 202463,4364,6562,6463,1363,138100
26 abr 202461,0064,3061,0064,0664,0619.900
25 abr 202458,6862,3358,6861,7261,7231.700
24 abr 202458,9060,0056,4156,6356,632900
23 abr 202457,2859,3957,2858,9058,904500
22 abr 202457,1057,6256,9957,1957,193400
19 abr 202456,4157,3256,4157,1057,104300
18 abr 202456,5757,6756,2456,6656,665200
17 abr 202457,5658,9057,1557,3457,344500
16 abr 202456,5157,8856,4857,6057,605000
15 abr 202459,2759,6856,4956,8656,864800
12 abr 202458,8859,4058,2058,4458,442000
11 abr 202458,9460,4458,5560,4460,441900
10 abr 202460,6360,6359,1559,6459,6417.700
09 abr 202459,4061,7159,4061,7161,719200
08 abr 202459,3059,7758,9959,6759,675900
05 abr 202457,9460,1957,9459,2659,264800
04 abr 202457,8159,4757,6157,6157,618000
03 abr 202455,2556,3955,0755,8355,833600
02 abr 202456,1756,9755,3055,7455,749000
01 abr 202457,5058,6957,3557,5557,553400
28 mar 202457,8258,5357,8258,0658,062500
27 mar 202458,4958,7858,3158,7858,782300
26 mar 202458,5559,0056,2258,5058,505700
25 mar 202459,9859,9858,8059,0059,0013.000
22 mar 202458,4659,7258,4659,6859,683800
21 mar 202459,4760,4958,7458,8758,877400
20 mar 202459,0060,0058,4559,6159,617600
19 mar 202456,6558,3756,5758,1858,189800
18 mar 202454,9956,9154,9956,7656,766300
15 mar 202455,0055,5054,6354,9154,915600
14 mar 202453,4954,5053,4954,5054,504600
13 mar 202452,5054,0052,4953,6453,647100
12 mar 202452,7353,3552,4152,5752,573500
11 mar 202452,0753,1050,4552,4852,489400
08 mar 202452,2152,8152,2052,4752,471700
07 mar 202453,2753,6852,3752,5452,543700
06 mar 202450,8953,0850,8953,0853,0815.300
05 mar 202449,8751,0049,8750,5650,561900
04 mar 202449,7350,3549,5450,0350,031900
01 mar 202449,3050,3548,9749,9249,924700
29 feb 202448,0349,1547,7049,1549,153500
28 feb 202446,9947,9546,9747,4547,452000
27 feb 202448,4148,4747,6747,7547,754200
26 feb 202449,5449,5448,0748,1648,166000
23 feb 202450,0250,0249,1749,4449,444600
22 feb 202451,4151,5550,4350,4450,441400
21 feb 202452,0852,0850,7950,7950,791700
20 feb 202452,1953,1051,8852,1652,165000
16 feb 202452,9353,5252,3452,3452,346000
15 feb 202450,0953,1150,0953,0153,019000
14 feb 202447,3150,2047,3150,0450,048200
13 feb 202448,6749,6947,2348,0648,064000
12 feb 202448,8549,6847,4449,3749,372000
09 feb 202446,9748,5444,7748,3848,3813.000
08 feb 202452,2252,2244,5044,5144,5137.000
07 feb 202451,2152,3351,2152,3352,33500
06 feb 202452,0053,0052,0053,0053,002700
05 feb 202451,1351,7650,4751,2451,246600
02 feb 202449,8851,1649,0051,1051,104100
01 feb 202449,8050,8749,3550,7650,762800
31 ene 202450,2050,7249,7349,8049,804600
30 ene 202450,1850,2550,0650,2550,25400
29 ene 202450,1050,9049,8250,8250,823700
26 ene 202450,1651,0049,9950,1050,104100
25 ene 202450,1850,7750,1850,3750,375100
24 ene 202449,5650,6048,5248,5248,525200
23 ene 202448,5049,4147,3149,3949,395000
22 ene 202451,3151,3148,7148,7148,717000
19 ene 202451,7952,1651,0252,1652,162500
18 ene 202452,1052,5451,5852,3552,351900
17 ene 202451,1751,7551,1451,7551,752100
16 ene 202452,2052,6151,7252,3552,352600
15 ene 202453,1753,7553,1753,7553,75700
12 ene 202455,1055,2252,2452,7052,705800
11 ene 202455,2855,5354,0154,7654,762000
10 ene 202456,0156,0154,3455,3055,303200
09 ene 202455,8956,4454,3255,9955,9912.000
08 ene 202452,0155,5351,5455,4955,499500
05 ene 202451,0151,9451,0151,6351,631200
04 ene 202452,0052,0049,9951,5251,524300
03 ene 202452,0052,0050,0350,0350,033000
02 ene 202453,4553,6452,5752,5752,573900
29 dic 202352,9853,6152,9853,4353,432100
28 dic 202352,2353,0651,9852,9352,932200
27 dic 202352,9953,3852,5852,5852,583800
22 dic 202352,7453,0852,2052,2052,201500
21 dic 202352,0052,1351,1851,9851,981800
20 dic 202352,0352,4550,8350,8450,844900
19 dic 202350,5652,5050,5652,2852,284900
18 dic 202351,5551,6350,0050,5850,584800
15 dic 202353,4953,5051,9351,9351,933500
14 dic 202351,0153,8351,0153,3953,396700
13 dic 202349,8951,0248,5051,0251,024100
12 dic 202350,0250,4350,0050,1650,165100
11 dic 202349,2850,0249,2549,9249,922700
08 dic 202350,5950,5949,5049,6849,681100
07 dic 202347,7750,9247,7750,2550,253100
06 dic 202348,7549,7747,3947,4547,451800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...