Mercados españoles cerrados

BlackBerry Limited (BB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,7600+0,0100 (+0,36%)
Al cierre: 04:00PM EDT
2,7500 -0,01 (-0,36%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20242,75002,83002,74002,76002,76007.004.500
27 mar 20242,69002,77002,67002,75002,75004.782.800
26 mar 20242,65002,73002,65002,66002,66006.146.700
25 mar 20242,68002,73002,64002,64002,64004.888.000
22 mar 20242,76002,76002,65002,67002,67006.171.700
21 mar 20242,64002,83002,64002,78002,780012.281.600
20 mar 20242,53002,64002,48002,62002,620016.241.500
19 mar 20242,64002,64002,46002,47002,470015.011.900
18 mar 20242,87002,88002,63002,65002,65008.566.100
15 mar 20243,06003,08002,76002,85002,850041.895.900
14 mar 20243,09003,10002,96003,07003,070018.442.600
13 mar 20243,05003,18003,00003,12003,120020.528.100
12 mar 20243,05003,10002,94003,08003,080012.953.400
11 mar 20242,78003,12002,75003,06003,060023.751.500
08 mar 20242,75002,82002,72002,76002,76006.386.300
07 mar 20242,68002,74002,66002,73002,73003.897.000
06 mar 20242,66002,71002,63002,67002,67004.748.000
05 mar 20242,66002,68002,60002,62002,62003.850.100
04 mar 20242,75002,81002,66002,68002,68004.887.000
01 mar 20242,79002,85002,76002,78002,78007.412.700
29 feb 20242,70002,82002,70002,78002,78009.499.800
28 feb 20242,68002,72002,64002,69002,69004.106.500
27 feb 20242,61002,76002,60002,71002,71006.706.500
26 feb 20242,58002,62002,55002,61002,61004.415.300
23 feb 20242,66002,68002,57002,57002,57006.642.700
22 feb 20242,73002,74002,63002,65002,65006.562.700
21 feb 20242,68002,73002,65002,71002,71004.524.200
20 feb 20242,78002,79002,69002,69002,69004.011.400
16 feb 20242,82002,86002,79002,79002,79004.115.900
15 feb 20242,84002,86002,77002,86002,86005.741.100
14 feb 20242,73002,82002,73002,78002,78008.598.500
13 feb 20242,71002,74002,65002,71002,71006.661.300
12 feb 20242,82002,88002,78002,81002,81005.864.500
09 feb 20242,79002,82002,72002,80002,800011.105.800
08 feb 20242,75002,85002,70002,79002,79008.492.500
07 feb 20242,75002,79002,73002,75002,75004.696.400
06 feb 20242,67002,76002,66002,76002,760010.561.100
05 feb 20242,67002,69002,59002,66002,66006.800.600
02 feb 20242,78002,78002,69002,71002,71007.903.700
01 feb 20242,83002,86002,76002,77002,77008.531.900
31 ene 20242,83002,91002,79002,79002,79007.373.100
30 ene 20242,98002,98002,83002,86002,86008.993.800
29 ene 20242,93002,98002,83002,98002,98006.786.200
26 ene 20242,98003,03002,89002,92002,920012.333.700
25 ene 20242,89003,06002,84002,98002,980036.136.500
24 ene 20243,19003,25002,85002,93002,930053.741.600
23 ene 20243,62003,63003,54003,55003,55005.849.100
22 ene 20243,45003,61003,45003,60003,60009.463.100
19 ene 20243,38003,46003,35003,43003,43007.635.400
18 ene 20243,37003,42003,35003,39003,39003.564.400
17 ene 20243,33003,35003,27003,34003,34003.264.000
16 ene 20243,38003,46003,34003,40003,40005.313.400
12 ene 20243,39003,48003,39003,40003,40005.436.300
11 ene 20243,40003,45003,29003,39003,39005.150.700
10 ene 20243,30003,45003,24003,45003,45007.642.000
09 ene 20243,23003,32003,20003,31003,31004.759.100
08 ene 20243,27003,30003,19003,23003,23007.478.500
05 ene 20243,23003,30003,23003,26003,26003.958.700
04 ene 20243,32003,33003,23003,25003,25006.353.300
03 ene 20243,40003,40003,32003,33003,33008.024.100
02 ene 20243,50003,51003,39003,43003,43006.794.900
29 dic 20233,55003,62003,53003,54003,54007.023.400
28 dic 20233,55003,62003,51003,56003,56005.432.700
27 dic 20233,60003,63003,55003,55003,55004.452.700
26 dic 20233,57003,62003,48003,61003,61005.798.600
22 dic 20233,61003,63003,54003,57003,57006.704.500
21 dic 20233,88003,89003,52003,58003,580016.642.200
20 dic 20234,18004,27004,08004,10004,10006.795.700
19 dic 20234,21004,31004,17004,21004,21006.288.200
18 dic 20234,35004,36004,14004,15004,15004.706.800
15 dic 20234,36004,44004,31004,37004,370033.466.700
14 dic 20234,29004,39004,27004,36004,36007.760.100
13 dic 20234,06004,27004,05004,27004,27006.284.900
12 dic 20234,10004,15004,04004,09004,09003.035.800
11 dic 20233,82004,18003,81004,10004,10007.203.300
08 dic 20233,90004,17003,89004,12004,12006.809.100
07 dic 20233,94003,99003,87003,92003,92002.809.400
06 dic 20233,98004,04003,93003,94003,94003.493.000
05 dic 20233,78004,00003,78003,95003,95005.015.700
04 dic 20233,82003,92003,77003,89003,89002.987.100
01 dic 20233,68003,85003,63003,85003,85003.726.600
30 nov 20233,76003,77003,65003,67003,67003.143.400
29 nov 20233,68003,77003,66003,77003,77004.024.500
28 nov 20233,67003,74003,64003,67003,67002.585.100
27 nov 20233,64003,72003,59003,72003,72002.811.500
24 nov 20233,63003,66003,59003,65003,65001.609.100
22 nov 20233,61003,65003,58003,62003,62001.388.400
21 nov 20233,66003,69003,59003,61003,61001.570.000
20 nov 20233,66003,74003,66003,67003,67001.744.200
17 nov 20233,65003,70003,58003,70003,70002.516.700
16 nov 20233,60003,64003,52003,60003,60002.617.300
15 nov 20233,75003,79003,65003,67003,67003.534.600
14 nov 20233,66003,80003,65003,75003,75004.754.600
13 nov 20233,59003,60003,48003,52003,52002.714.600
10 nov 20233,62003,67003,55003,64003,64005.050.000
09 nov 20233,75003,78003,58003,60003,60003.229.800
08 nov 20233,77003,80003,69003,74003,74002.192.700
07 nov 20233,65003,83003,65003,80003,80003.254.700
06 nov 20233,76003,78003,62003,68003,68003.689.700
03 nov 20233,77003,79003,70003,74003,74003.832.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...