Mercados españoles abiertos en 36 mins

Concrete Pumping Holdings, Inc. (BBCP)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,78+0,15 (+2,26%)
Al cierre: 04:00PM EDT
6,70 -0,08 (-1,18%)
Después del cierre: 05:02PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20246,636,786,626,786,7829.600
07 may 20246,736,786,616,636,6370.900
06 may 20246,836,886,696,696,6931.300
03 may 20246,806,876,716,776,7756.600
02 may 20246,696,766,646,686,6844.900
01 may 20246,706,736,546,616,6145.700
30 abr 20246,906,946,646,656,6575.200
29 abr 20246,876,966,806,926,9270.100
26 abr 20246,636,836,636,816,8157.100
25 abr 20246,556,656,546,606,6053.700
24 abr 20246,566,626,526,576,5764.100
23 abr 20246,466,686,466,546,5470.300
22 abr 20246,726,726,466,486,4868.500
19 abr 20246,646,806,576,666,6653.600
18 abr 20246,886,926,596,666,6686.000
17 abr 20247,087,096,866,866,8640.700
16 abr 20247,127,127,007,107,1055.600
15 abr 20247,307,337,077,137,1358.400
12 abr 20247,467,467,257,277,2774.500
11 abr 20247,547,547,397,477,4744.700
10 abr 20247,587,667,537,567,5698.100
09 abr 20247,757,767,687,747,7460.100
08 abr 20247,887,907,697,727,7273.300
05 abr 20247,687,887,657,887,8849.400
04 abr 20247,817,857,627,677,6768.400
03 abr 20247,747,897,747,787,7872.300
02 abr 20247,667,897,667,787,7868.000
01 abr 20247,877,877,697,717,7183.500
28 mar 20247,857,977,857,907,9072.300
27 mar 20247,797,887,777,857,8567.900
26 mar 20247,747,937,747,777,7741.600
25 mar 20247,767,827,687,737,7364.400
22 mar 20248,068,107,787,787,7842.000
21 mar 20247,838,117,808,028,0258.900
20 mar 20247,617,897,617,837,8364.400
19 mar 20247,557,787,557,647,64197.900
18 mar 20247,687,727,577,587,58268.200
15 mar 20247,617,827,567,747,74336.200
14 mar 20247,907,927,507,577,57243.800
13 mar 20247,827,927,827,867,86202.500
12 mar 20247,777,847,647,807,80110.000
11 mar 20247,717,847,617,787,7869.400
08 mar 20248,208,207,677,807,80130.000
07 mar 20248,238,258,088,218,2153.700
06 mar 20248,018,047,888,038,0353.800
05 mar 20248,098,187,958,018,0138.900
04 mar 20248,248,288,038,088,0849.000
01 mar 20248,248,298,158,198,1936.000
29 feb 20248,248,248,108,198,1951.600
28 feb 20248,248,428,088,128,1224.500
27 feb 20248,428,488,258,318,3147.700
26 feb 20248,278,367,938,318,31252.200
23 feb 20248,258,378,248,328,3241.100
22 feb 20248,168,278,168,258,2550.500
21 feb 20248,178,198,098,168,1630.100
20 feb 20248,108,238,068,198,1973.500
16 feb 20248,368,368,058,208,2059.500
15 feb 20248,218,378,208,368,3664.600
14 feb 20248,058,168,018,158,1544.600
13 feb 20248,198,307,927,957,9587.200
12 feb 20248,188,418,168,378,3799.600
09 feb 20248,118,227,968,188,1845.600
08 feb 20247,918,107,908,088,0856.800
07 feb 20247,897,987,817,947,9432.800
06 feb 20247,757,877,747,857,8544.200
05 feb 20247,777,827,627,707,7073.200
02 feb 20247,847,947,727,867,8659.000
01 feb 20247,817,857,747,847,8454.700
31 ene 20247,827,857,697,727,7261.600
30 ene 20247,897,897,657,817,8148.500
29 ene 20247,787,887,677,877,8722.800
26 ene 20248,008,007,737,817,8140.000
25 ene 20247,817,977,777,977,9789.300
24 ene 20247,887,887,697,767,7669.100
23 ene 20247,897,927,757,797,7956.800
22 ene 20247,827,907,717,817,8171.500
19 ene 20247,897,897,667,847,8432.800
18 ene 20247,677,837,607,807,8054.300
17 ene 20247,497,657,437,617,6165.800
16 ene 20247,827,877,527,607,6085.000
12 ene 20247,978,017,437,917,91118.700
11 ene 20247,898,007,767,947,9491.800
10 ene 20247,887,997,887,937,9363.200
09 ene 20247,907,957,517,907,9048.700
08 ene 20248,068,067,817,967,9652.600
05 ene 20248,258,368,078,128,1290.600
04 ene 20248,258,448,198,268,2687.400
03 ene 20248,088,297,938,168,1679.600
02 ene 20248,148,207,978,188,1852.800
29 dic 20238,358,358,138,208,2024.900
28 dic 20238,258,368,228,338,3329.200
27 dic 20238,268,338,208,298,2930.100
26 dic 20238,288,338,208,248,2451.000
22 dic 20238,248,308,168,298,2937.900
21 dic 20238,198,388,098,168,1631.200
20 dic 20238,328,478,068,118,1174.400
19 dic 20238,268,408,108,328,32100.900
18 dic 20238,238,458,238,268,2662.700
15 dic 20238,358,358,218,268,26143.800
14 dic 20238,108,308,108,148,14103.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...