Mercados españoles cerrados en 6 hrs 5 min
IBEX 35
11.116,60 +35,70 (+0,32%) Euro Stoxx 50
5.040,96 +24,86 (+0,50%) Dólar/Euro
1,0749 -0,0009 (-0,09%) Petróleo Brent
81,82 -1,34 (-1,61%) Oro
2.316,40 -7,80 (-0,34%) Bitcoin EUR
57.784,77 -1.386,93 (-2,34%)
Briscoe Group Limited (BGP.NZ)
NZSE - NZSE Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
Al cierre: 05:00PM NZST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4,4200 | 4,4700 | 4,4200 | 4,4700 | 4,4700 | 18.375 |
| 08 may 2024 | 4,4200 | 4,4700 | 4,4200 | 4,4700 | 4,4700 | 18.375 |
| 07 may 2024 | 4,4600 | 4,4600 | 4,4500 | 4,4500 | 4,4500 | 13.738 |
| 06 may 2024 | 4,4500 | 4,4600 | 4,4100 | 4,4500 | 4,4500 | 23.050 |
| 03 may 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 1749 |
| 02 may 2024 | 4,4500 | 4,4700 | 4,4200 | 4,4200 | 4,4200 | 30.156 |
| 01 may 2024 | 4,4600 | 4,4900 | 4,4300 | 4,4500 | 4,4500 | 102.356 |
| 30 abr 2024 | 4,4900 | 4,5000 | 4,4600 | 4,4600 | 4,4600 | 3304 |
| 29 abr 2024 | 4,4500 | 4,4900 | 4,4500 | 4,4900 | 4,4900 | 8316 |
| 26 abr 2024 | 4,4900 | 4,5000 | 4,4400 | 4,4500 | 4,4500 | 18.529 |
| 24 abr 2024 | 4,5000 | 4,5100 | 4,4700 | 4,4900 | 4,4900 | 32.350 |
| 23 abr 2024 | 4,5100 | 4,5500 | 4,5000 | 4,5000 | 4,5000 | 46.319 |
| 22 abr 2024 | 4,4800 | 4,5100 | 4,4800 | 4,5100 | 4,5100 | 1598 |
| 19 abr 2024 | 4,5100 | 4,5200 | 4,4800 | 4,4800 | 4,4800 | 22.686 |
| 18 abr 2024 | 4,5400 | 4,5400 | 4,5300 | 4,5300 | 4,5300 | 1071 |
| 17 abr 2024 | 4,5100 | 4,5500 | 4,5000 | 4,5500 | 4,5500 | 27.480 |
| 16 abr 2024 | 4,5400 | 4,5400 | 4,5200 | 4,5200 | 4,5200 | 176 |
| 15 abr 2024 | 4,6300 | 4,6300 | 4,5500 | 4,5500 | 4,5500 | 4063 |
| 12 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 11 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 2303 |
| 10 abr 2024 | 4,5300 | 4,6000 | 4,5300 | 4,6000 | 4,6000 | 819 |
| 09 abr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 08 abr 2024 | 4,6400 | 4,6400 | 4,5800 | 4,5800 | 4,5800 | 7885 |
| 05 abr 2024 | 4,6800 | 4,6800 | 4,6100 | 4,6500 | 4,6500 | 17.867 |
| 04 abr 2024 | 4,5700 | 4,6800 | 4,5700 | 4,6800 | 4,6800 | 15.233 |
| 03 abr 2024 | 4,6000 | 4,6000 | 4,5900 | 4,5900 | 4,5900 | 15.259 |
| 02 abr 2024 | 4,5700 | 4,6100 | 4,5700 | 4,6000 | 4,6000 | 23.845 |
| 28 mar 2024 | 4,5800 | 4,5800 | 4,5700 | 4,5700 | 4,5700 | 5863 |
| 27 mar 2024 | 4,5000 | 4,5800 | 4,5000 | 4,5800 | 4,5800 | 11.513 |
| 26 mar 2024 | 4,5000 | 4,5700 | 4,5000 | 4,5700 | 4,5700 | 5168 |
| 25 mar 2024 | 4,5800 | 4,5800 | 4,4600 | 4,5000 | 4,5000 | 23.968 |
| 22 mar 2024 | 4,4500 | 4,4800 | 4,4500 | 4,4600 | 4,4600 | 4526 |
| 21 mar 2024 | 4,5600 | 4,5600 | 4,5100 | 4,5100 | 4,5100 | 9142 |
| 20 mar 2024 | 4,6000 | 4,6000 | 4,5300 | 4,5600 | 4,5600 | 5082 |
| 19 mar 2024 | 4,5000 | 4,6500 | 4,4300 | 4,6000 | 4,6000 | 31.005 |
| 19 mar 2024 | 0.165 Dividendo | |||||
| 18 mar 2024 | 4,6500 | 4,7900 | 4,6500 | 4,7900 | 4,6250 | 38.254 |
| 15 mar 2024 | 4,6600 | 4,6700 | 4,6000 | 4,6000 | 4,4415 | 20.101 |
| 14 mar 2024 | 4,6500 | 4,6700 | 4,6000 | 4,6700 | 4,5091 | 73.306 |
| 13 mar 2024 | 4,5900 | 4,6600 | 4,5900 | 4,6400 | 4,4802 | 58.214 |
| 12 mar 2024 | 4,5200 | 4,5500 | 4,5200 | 4,5500 | 4,3933 | 1633 |
| 11 mar 2024 | 4,6000 | 4,6000 | 4,5500 | 4,6000 | 4,4415 | 27.527 |
| 08 mar 2024 | 4,4700 | 4,5700 | 4,4700 | 4,5500 | 4,3933 | 2980 |
| 07 mar 2024 | 4,5000 | 4,5700 | 4,5000 | 4,5700 | 4,4126 | 10.351 |
| 06 mar 2024 | 4,6000 | 4,6300 | 4,5600 | 4,6100 | 4,4512 | 10.013 |
| 05 mar 2024 | 4,6500 | 4,6500 | 4,5600 | 4,5600 | 4,4029 | 10.272 |
| 04 mar 2024 | 4,5100 | 4,5500 | 4,5000 | 4,5500 | 4,3933 | 7440 |
| 01 mar 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,3546 | 1157 |
| 29 feb 2024 | 4,6200 | 4,6500 | 4,6000 | 4,6000 | 4,4415 | 10.339 |
| 28 feb 2024 | 4,5000 | 4,6900 | 4,5000 | 4,6900 | 4,5284 | 61.728 |
| 27 feb 2024 | 4,6500 | 4,6500 | 4,5100 | 4,5100 | 4,3546 | 7298 |
| 26 feb 2024 | 4,6500 | 4,6900 | 4,5500 | 4,5500 | 4,3933 | 9712 |
| 23 feb 2024 | 4,5200 | 4,6500 | 4,5000 | 4,6500 | 4,4898 | 96.574 |
| 22 feb 2024 | 4,5200 | 4,5300 | 4,5100 | 4,5100 | 4,3546 | 3466 |
| 21 feb 2024 | 4,5800 | 4,5800 | 4,5200 | 4,5500 | 4,3933 | 7946 |
| 20 feb 2024 | 4,5600 | 4,5900 | 4,5600 | 4,5800 | 4,4222 | 1340 |
| 19 feb 2024 | 4,5700 | 4,5700 | 4,5600 | 4,5600 | 4,4029 | 958 |
| 16 feb 2024 | 4,6400 | 4,6400 | 4,6000 | 4,6200 | 4,4609 | 7399 |
| 15 feb 2024 | 4,6300 | 4,6500 | 4,5800 | 4,6400 | 4,4802 | 5480 |
| 14 feb 2024 | 4,6300 | 4,6500 | 4,5700 | 4,6500 | 4,4898 | 22.520 |
| 13 feb 2024 | 4,5100 | 4,5600 | 4,5000 | 4,5600 | 4,4029 | 34.839 |
| 12 feb 2024 | 4,5800 | 4,5800 | 4,5500 | 4,5700 | 4,4126 | 6761 |
| 09 feb 2024 | 4,5100 | 4,5800 | 4,5100 | 4,5800 | 4,4222 | 9570 |
| 08 feb 2024 | 4,5300 | 4,6000 | 4,5300 | 4,6000 | 4,4415 | 27.709 |
| 07 feb 2024 | 4,5300 | 4,5300 | 4,5100 | 4,5300 | 4,3740 | 12.587 |
| 05 feb 2024 | 4,4700 | 4,5500 | 4,4700 | 4,5200 | 4,3643 | 71.985 |
| 02 feb 2024 | 4,5000 | 4,5200 | 4,5000 | 4,5000 | 4,3450 | 12.216 |
| 01 feb 2024 | 4,5300 | 4,5300 | 4,4200 | 4,5200 | 4,3643 | 13.070 |
| 31 ene 2024 | 4,4200 | 4,4500 | 4,4100 | 4,4500 | 4,2967 | 10.594 |
| 30 ene 2024 | 4,5000 | 4,5200 | 4,4200 | 4,4200 | 4,2677 | 15.374 |
| 29 ene 2024 | 4,5900 | 4,5900 | 4,5500 | 4,5500 | 4,3933 | 6813 |
| 26 ene 2024 | 4,5000 | 4,6000 | 4,4800 | 4,6000 | 4,4415 | 16.296 |
| 25 ene 2024 | 4,4900 | 4,6300 | 4,4700 | 4,6000 | 4,4415 | 27.572 |
| 24 ene 2024 | 4,5500 | 4,5500 | 4,5000 | 4,5000 | 4,3450 | 10.077 |
| 23 ene 2024 | 4,6000 | 4,6000 | 4,5200 | 4,5200 | 4,3643 | 10.428 |
| 22 ene 2024 | 4,5800 | 4,6000 | 4,5500 | 4,6000 | 4,4415 | 3542 |
| 19 ene 2024 | 4,5800 | 4,5800 | 4,5600 | 4,5600 | 4,4029 | 1451 |
| 18 ene 2024 | 4,5600 | 4,6000 | 4,5600 | 4,5600 | 4,4029 | 1247 |
| 17 ene 2024 | 4,6500 | 4,6500 | 4,6000 | 4,6400 | 4,4802 | 9205 |
| 16 ene 2024 | 4,6300 | 4,6800 | 4,6300 | 4,6800 | 4,5188 | 758 |
| 15 ene 2024 | 4,6500 | 4,7800 | 4,6500 | 4,7800 | 4,6153 | 14.095 |
| 12 ene 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,4898 | 2641 |
| 11 ene 2024 | 4,6500 | 4,6500 | 4,6200 | 4,6500 | 4,4898 | 6329 |
| 10 ene 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,4898 | 816 |
| 09 ene 2024 | 4,5600 | 4,6500 | 4,5600 | 4,6200 | 4,4609 | 9826 |
| 08 ene 2024 | 4,6000 | 4,6500 | 4,6000 | 4,6500 | 4,4898 | 5987 |
| 05 ene 2024 | 4,5800 | 4,5800 | 4,5600 | 4,5600 | 4,4029 | 2427 |
| 04 ene 2024 | 4,6500 | 4,6500 | 4,5600 | 4,6500 | 4,4898 | 7104 |
| 03 ene 2024 | 4,5000 | 4,6500 | 4,5000 | 4,6500 | 4,4898 | 1744 |
| 29 dic 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,3160 | 595 |
| 28 dic 2023 | 4,4200 | 4,4300 | 4,4200 | 4,4300 | 4,2774 | 602 |
| 27 dic 2023 | 4,4000 | 4,4500 | 4,4000 | 4,4000 | 4,2484 | 8150 |
| 22 dic 2023 | 4,4500 | 4,4500 | 4,4100 | 4,4100 | 4,2581 | 17.495 |
| 21 dic 2023 | 4,4500 | 4,4500 | 4,4200 | 4,4200 | 4,2677 | 10.874 |
| 20 dic 2023 | 4,6400 | 4,6500 | 4,5100 | 4,5100 | 4,3546 | 3938 |
| 19 dic 2023 | 4,7400 | 4,7800 | 4,6000 | 4,6500 | 4,4898 | 643.451 |
| 18 dic 2023 | 4,7400 | 4,7400 | 4,7000 | 4,7000 | 4,5381 | 4407 |
| 15 dic 2023 | 4,6600 | 4,7400 | 4,6400 | 4,7400 | 4,5767 | 16.755 |
| 14 dic 2023 | 4,5500 | 4,6800 | 4,5500 | 4,6800 | 4,5188 | 209.582 |
| 13 dic 2023 | 4,5700 | 4,5700 | 4,4500 | 4,4500 | 4,2967 | 15.071 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.