Mercados españoles cerrados

Barnes Group Inc. (B)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,76-0,32 (-0,89%)
Al cierre: 04:00PM EDT
35,34 -0,42 (-1,17%)
Después del cierre: 05:14PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202435,9136,4435,5035,7635,76236.321
18 abr 202435,4936,7035,3036,0836,08481.600
17 abr 202434,3034,3033,3633,3933,39226.100
16 abr 202434,1434,3633,5033,9333,93219.400
15 abr 202435,3035,6834,1634,3334,33226.600
12 abr 202435,7636,0834,9735,1035,10227.800
11 abr 202435,6636,1735,4736,0836,08176.900
10 abr 202435,4135,9935,1235,4535,45299.800
09 abr 202436,0636,8235,6836,8136,81214.600
08 abr 202436,0936,5235,9936,0336,03138.000
05 abr 202435,0635,9335,0635,8335,83204.100
04 abr 202435,6135,9834,9535,1135,11311.900
03 abr 202435,1335,9634,7635,1235,12500.700
02 abr 202435,9436,5335,0535,3135,31432.300
01 abr 202437,4437,5436,1236,2936,29224.800
28 mar 202437,5737,7936,9737,1537,15370.100
27 mar 202436,6037,5136,4937,4837,48508.600
26 mar 202436,8937,1336,1736,2736,27320.400
25 mar 202436,7237,0236,6936,7236,72174.200
22 mar 202437,0837,0836,4336,5536,55257.400
21 mar 202437,0137,4436,9137,0037,00263.200
20 mar 202436,2237,3736,1037,0937,09229.700
19 mar 202436,3636,7536,1536,4036,40254.200
18 mar 202436,5137,0536,3936,4436,44280.200
15 mar 202436,2436,9135,5836,5736,57708.800
14 mar 202437,7038,1036,7136,8536,85270.800
13 mar 202437,5738,0337,3237,9037,90252.000
12 mar 202437,4038,1337,3037,6637,66285.800
11 mar 202437,4937,5737,0737,2637,26212.600
08 mar 202438,1938,4937,4537,7437,74300.100
07 mar 202436,3037,8236,3037,7637,76385.200
06 mar 202435,8336,0635,2535,9435,94216.000
05 mar 202435,2636,2935,2635,6435,64209.700
04 mar 202434,8135,6934,8135,4235,42192.700
01 mar 202435,0235,0634,4134,8334,83243.300
29 feb 202435,1035,3934,6434,9434,94235.500
28 feb 202435,1635,5934,5734,5934,59275.800
27 feb 202435,7036,0035,0835,4535,45261.300
26 feb 202436,0236,8135,3635,3635,36393.400
23 feb 202436,4436,9136,0536,2936,29289.600
22 feb 202436,1236,4935,8136,4336,43306.000
21 feb 202435,7136,5935,6336,2636,26468.200
21 feb 20240.16 Dividendo
20 feb 202435,8236,6035,7435,8435,68367.700
16 feb 202435,4437,6235,1936,3636,20520.300
15 feb 202435,5236,6835,5236,5436,38349.400
14 feb 202435,0135,3234,6735,1935,03313.900
13 feb 202434,7635,1233,8434,5134,36466.800
12 feb 202435,1236,0735,1235,8335,67291.700
09 feb 202434,7935,2834,4435,0934,93302.900
08 feb 202434,3034,8734,1134,6734,52227.400
07 feb 202434,3134,4733,9534,2634,11262.400
06 feb 202433,5734,4033,5734,2734,12236.100
05 feb 202433,2533,6932,8933,5133,36321.000
02 feb 202433,4833,9933,2833,7033,55261.400
01 feb 202433,3434,0732,4533,9233,77401.900
31 ene 202433,6434,3933,0833,1132,96451.900
30 ene 202433,5033,7433,0733,6233,47403.800
29 ene 202432,3632,9632,2332,8332,68238.800
26 ene 202432,7233,0032,4432,5232,37235.800
25 ene 202432,2132,7232,0032,4532,31270.000
24 ene 202432,4532,4731,6332,0931,95318.200
23 ene 202431,9132,5331,8032,0231,88346.700
22 ene 202431,0031,4830,9631,4231,28391.100
19 ene 202430,8430,9330,3930,8230,68297.900
18 ene 202430,4031,0030,1830,9730,83573.600
17 ene 202430,6130,8130,0530,2630,12526.000
16 ene 202431,4531,6930,6030,7030,56297.100
12 ene 202431,7932,3031,4831,7531,61430.500
11 ene 202430,2232,1329,6931,7731,63537.400
10 ene 202430,1430,7630,0430,4030,26297.900
09 ene 202430,2830,4930,0030,1430,01343.200
08 ene 202430,1730,8930,0430,8230,68303.500
05 ene 202430,1430,6329,6830,2630,12441.800
04 ene 202430,5030,7930,2430,4030,26461.100
03 ene 202431,7331,7330,2130,3130,17657.700
02 ene 202432,2932,6231,7331,9531,81747.400
29 dic 202332,6432,8732,4732,6332,48237.800
28 dic 202332,7332,9232,6132,8432,69193.100
27 dic 202332,8633,0932,6132,8632,71209.900
26 dic 202332,2332,8032,0632,7332,58169.800
22 dic 202331,4832,0931,4832,0431,90253.700
21 dic 202330,9531,5130,9231,4331,29300.300
20 dic 202331,1431,5930,6330,6630,52379.300
19 dic 202330,6031,2930,6031,1030,96503.900
18 dic 202330,0130,5729,6030,4230,28397.700
15 dic 202330,6530,6529,8129,9529,821.000.600
14 dic 202330,1330,8230,0230,4530,31339.200
13 dic 202328,7029,7328,3929,5929,46618.000
12 dic 202328,6528,8128,4028,6628,53304.400
11 dic 202328,4428,7328,2828,6728,54332.400
08 dic 202328,2728,7927,9928,5028,37281.000
07 dic 202328,1628,3927,8428,3528,22409.200
06 dic 202327,6528,1927,5728,0127,88402.700
05 dic 202327,5627,8727,2127,5127,39301.100
04 dic 202327,0327,7326,9527,6627,54333.200
01 dic 202326,2627,2726,0727,2727,15366.200
30 nov 202326,2226,4225,8526,3826,26395.700
29 nov 202326,0726,3925,8626,0125,89448.100
28 nov 202326,0126,2925,7525,9425,82315.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...