Mercados españoles cerrados

Booz Allen Hamilton Holding Corporation (BAH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
144,09-0,11 (-0,08%)
Al cierre: 04:00PM EDT
144,09 0,00 (0,00%)
Después del cierre: 06:17PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024143,52145,11143,29144,09144,09553.100
11 abr 2024143,83144,97142,06144,20144,20574.200
10 abr 2024142,16143,94141,94142,71142,71465.400
09 abr 2024147,15147,72143,37143,50143,50490.500
08 abr 2024146,66147,80145,81147,32147,32589.000
05 abr 2024146,61148,19145,80146,83146,83655.400
04 abr 2024148,49149,30146,20146,35146,35557.100
03 abr 2024146,61148,35146,59147,74147,74438.500
02 abr 2024148,78149,49146,81146,85146,85407.300
01 abr 2024148,30149,10147,43149,06149,06569.000
28 mar 2024148,32149,81148,32148,44148,44418.300
27 mar 2024147,94148,52147,07148,22148,22415.900
26 mar 2024146,21147,77145,86147,18147,18597.600
25 mar 2024147,84148,31145,73146,13146,13430.400
22 mar 2024148,79149,29146,73147,61147,61423.800
21 mar 2024147,25148,43146,22148,25148,25439.300
20 mar 2024146,24147,16145,68146,83146,83380.600
19 mar 2024144,79146,29144,21146,17146,17576.800
18 mar 2024144,79145,82144,22144,49144,49583.400
15 mar 2024144,21145,85144,21144,79144,79622.300
14 mar 2024146,51146,71144,22145,17145,17500.500
13 mar 2024145,64146,35144,82146,10146,10403.100
12 mar 2024144,87146,21143,80145,64145,64520.900
11 mar 2024146,55146,65144,18144,58144,58550.900
08 mar 2024148,55149,37146,56147,14147,14380.200
07 mar 2024149,43149,92147,04148,39148,39639.700
06 mar 2024149,27150,27148,74148,90148,90744.800
05 mar 2024149,01149,31147,95149,19149,19497.300
04 mar 2024148,59150,59148,29149,05149,05491.400
01 mar 2024147,33148,29146,91148,18148,18649.800
29 feb 2024147,32148,81147,27147,71147,71689.100
28 feb 2024146,35147,83146,01147,31147,31512.700
27 feb 2024146,69147,28145,12146,53146,53536.300
26 feb 2024149,55149,72147,55147,73147,73447.000
23 feb 2024148,00149,34147,49148,91148,91532.400
22 feb 2024145,95147,94145,72147,54147,54796.700
21 feb 2024144,45145,82143,05144,89144,89533.400
20 feb 2024145,20146,76144,56145,10145,10614.700
16 feb 2024145,56147,05144,39145,59145,59589.700
15 feb 2024145,34146,45144,83145,37145,37621.700
14 feb 2024145,92146,56143,92145,13145,13855.100
13 feb 2024145,34146,91144,15144,40144,40540.400
12 feb 2024146,45148,07145,66145,89145,89705.100
09 feb 2024144,90146,78143,69146,69146,69737.900
09 feb 20240.51 Dividendo
08 feb 2024143,61145,49142,86144,62144,11424.500
07 feb 2024144,43145,65143,25143,66143,15531.700
06 feb 2024141,87144,22141,32144,05143,54651.900
05 feb 2024142,75142,75140,60141,87141,37528.900
02 feb 2024142,41143,33141,24142,45141,95766.400
01 feb 2024140,99142,18139,37142,17141,671.086.600
31 ene 2024145,15145,15140,74140,77140,271.306.300
30 ene 2024145,10145,10142,47144,68144,171.042.700
29 ene 2024146,60147,19142,48144,40143,891.297.500
26 ene 2024139,91147,52139,88146,38145,862.370.100
25 ene 2024129,16130,00128,07128,88128,431.031.000
24 ene 2024129,41130,25128,72129,15128,69536.000
23 ene 2024129,89130,29128,60128,88128,43497.300
22 ene 2024127,89130,41127,64129,98129,52747.100
19 ene 2024128,02128,26127,09127,49127,04656.700
18 ene 2024126,59127,72125,88127,67127,22569.000
17 ene 2024126,21127,82126,21126,54126,09513.500
16 ene 2024128,26128,26125,89126,67126,22515.500
12 ene 2024127,02128,69126,26128,63128,18598.400
11 ene 2024127,63127,89125,58126,52126,07542.400
10 ene 2024127,26128,98126,28127,22126,77473.000
09 ene 2024126,97127,30125,42127,26126,81494.500
08 ene 2024124,44127,02124,04126,97126,52447.300
05 ene 2024124,12125,44123,17123,77123,33637.000
04 ene 2024126,78127,75125,30125,38124,94629.200
03 ene 2024127,15127,40125,58126,11125,67563.500
02 ene 2024127,19128,30126,60127,48127,03519.400
29 dic 2023127,16128,05126,83127,91127,46403.100
28 dic 2023124,45128,35123,48127,15126,701.099.100
27 dic 2023127,34128,37127,15127,29126,84452.500
26 dic 2023126,89128,06126,80127,41126,96278.800
22 dic 2023126,19127,49125,76127,00126,55338.000
21 dic 2023125,29126,04125,03125,77125,33348.000
20 dic 2023125,58126,92124,75124,80124,36406.400
19 dic 2023125,60126,07125,27125,77125,33559.400
18 dic 2023125,46126,23124,67125,28124,84582.400
15 dic 2023124,26125,16123,57125,02124,581.186.900
14 dic 2023128,96129,32124,08125,22124,78889.000
13 dic 2023127,83129,85127,30128,98128,53688.100
12 dic 2023126,51127,94125,81127,83127,38489.700
11 dic 2023125,54127,06125,54126,69126,24446.200
08 dic 2023125,55125,67123,78125,29124,85562.900
07 dic 2023126,59127,37124,03125,34124,90492.000
06 dic 2023128,03128,97125,87126,90126,45626.800
05 dic 2023131,00131,05128,01128,05127,60633.600
04 dic 2023128,49131,28128,02131,22130,76813.100
01 dic 2023125,44128,22124,55128,16127,71690.300
30 nov 2023124,25125,52124,16125,13124,691.289.000
29 nov 2023126,01126,49124,34124,47124,03658.200
28 nov 2023126,37127,58125,63125,94125,50749.200
27 nov 2023128,15128,88127,84127,88127,43644.200
24 nov 2023127,28128,54127,28128,15127,70161.300
22 nov 2023126,49127,66126,26127,42126,97363.400
21 nov 2023127,63128,08126,32126,38125,93597.200
20 nov 2023126,73127,68126,47127,54127,09480.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...