Mercados españoles cerrados
S&P 500
5.351,84 -2,19 (-0,04%) Nasdaq
17.165,54 -22,36 (-0,13%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0894 +0,0020 (+0,19%) Petróleo Brent
79,90 +1,49 (+1,90%) Bitcoin EUR
65.113,42 -5,86 (-0,01%)
Bureau Veritas SA (BVRDF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:10PM EDT. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 04 jun 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 03 jun 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 31 may 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 30 may 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 29 may 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 28 may 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | 100 |
| 24 may 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 23 may 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 22 may 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 21 may 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 20 may 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 17 may 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | 200 |
| 16 may 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 15 may 2024 | 30,40 | 30,40 | 29,78 | 29,78 | 29,78 | 4300 |
| 14 may 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 13 may 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 10 may 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | 7500 |
| 09 may 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 08 may 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | 3000 |
| 07 may 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 06 may 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 03 may 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 02 may 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 01 may 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 30 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 29 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 26 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 25 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 24 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 23 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 22 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 19 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 18 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 17 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | 1200 |
| 16 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | 100 |
| 15 abr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 12 abr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 11 abr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 10 abr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | 3100 |
| 09 abr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 08 abr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 05 abr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 04 abr 2024 | 30,26 | 30,26 | 29,52 | 29,52 | 29,52 | 800 |
| 03 abr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 02 abr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 01 abr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 28 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 27 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 26 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 25 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 22 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 21 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 20 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 19 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 18 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 15 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 14 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 13 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 12 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 11 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 08 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 07 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 06 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 05 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 04 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 01 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 29 feb 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 28 feb 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 27 feb 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 26 feb 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 23 feb 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 22 feb 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 21 feb 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 20 feb 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | 1000 |
| 16 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 15 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 14 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 13 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 12 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 09 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 08 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 07 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 06 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 05 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 02 feb 2024 | 26,99 | 26,99 | 26,97 | 26,97 | 26,97 | 5200 |
| 01 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 31 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 30 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 29 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 26 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 25 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 24 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 23 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 22 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 19 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 18 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 17 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 16 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 12 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| *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.