Mercados españoles abiertos en 1 hr 36 mins

Becle, S.A.B. de C.V. (BCCLF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,9025-0,0275 (-1,42%)
Al cierre: 02:12PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20241,90301,90301,90301,90301,90303800
30 abr 20241,93001,93001,93001,93001,9300-
29 abr 20241,93001,93001,93001,93001,93001000
26 abr 20242,24002,24002,24002,24002,2400100
25 abr 20241,91002,00001,91002,00002,00002200
24 abr 20241,95001,95001,95001,95001,9500-
23 abr 20241,84201,97001,84201,95001,95005400
22 abr 20241,88001,88001,88001,88001,8800800
19 abr 20241,85001,87001,84001,87001,87006900
18 abr 20241,90001,90001,90001,90001,9000100
17 abr 20241,92501,95001,85001,92501,925028.000
16 abr 20241,95001,95001,83001,83001,83002600
15 abr 20242,01002,01002,01002,01002,01001100
12 abr 20242,07002,08002,07002,08002,080017.100
11 abr 20242,10002,10002,05002,06002,060029.300
10 abr 20242,10002,12002,10002,12002,12001600
09 abr 20242,22002,22002,22002,22002,2200-
08 abr 20242,22002,22002,22002,22002,2200900
05 abr 20242,22002,22002,22002,22002,220010.000
04 abr 20242,25002,25002,25002,25002,2500200
03 abr 20242,40002,40002,40002,40002,4000500
02 abr 20242,40602,50002,38602,38602,38605200
01 abr 20242,44002,44002,44002,44002,44001400
28 mar 20242,40002,42002,33502,42002,420011.700
27 mar 20242,40002,40002,40002,40002,4000200
26 mar 20242,29202,37002,29202,35002,350024.000
25 mar 20242,44002,44002,44002,44002,4400500
22 mar 20242,24002,45002,24002,24002,24002500
21 mar 20242,23002,23002,23002,23002,2300800
20 mar 20242,40002,41002,40002,41002,410032.100
19 mar 20242,35002,45502,25002,25002,250032.900
18 mar 20242,30002,30002,30002,30002,30001500
15 mar 20242,52802,52802,52802,52802,52802000
14 mar 20242,48002,48002,48002,48002,48002000
13 mar 20242,39002,39002,36002,36002,36002300
12 mar 20242,44002,48002,30002,48002,480014.400
11 mar 20242,35002,44002,35002,44002,440019.500
08 mar 20242,50002,50002,27002,32002,32004300
07 mar 20242,44002,44002,36002,36002,36001000
06 mar 20242,39002,43902,38002,43902,43907200
05 mar 20242,30002,30002,21002,21002,210020.200
04 mar 20242,43002,43002,34002,34002,34009700
01 mar 20242,30002,39002,28002,39002,390011.500
29 feb 20242,20002,35002,20002,29002,29005200
28 feb 20242,25002,30002,25002,30002,300054.400
27 feb 20242,17002,17002,17002,17002,1700-
26 feb 20242,19002,19002,17002,17002,17003400
23 feb 20242,00002,19002,00002,19002,190064.700
22 feb 20241,92001,92001,92001,92001,9200800
21 feb 20241,88001,88001,88001,88001,8800-
20 feb 20241,80001,88001,80001,88001,880011.800
16 feb 20241,80002,00001,80001,88001,880062.200
15 feb 20241,90001,90001,83001,83001,83004900
14 feb 20241,90001,90001,90001,90001,90001900
13 feb 20242,00002,00002,00002,00002,00001200
12 feb 20242,00002,00002,00002,00002,00003500
09 feb 20241,91001,91001,91001,91001,9100-
08 feb 20241,91001,91001,91001,91001,9100200
07 feb 20241,84801,84801,84801,84801,8480-
06 feb 20241,88001,95001,84801,84801,84802300
05 feb 20241,80001,86001,75001,86001,8600115.000
02 feb 20241,86601,86701,77001,77001,7700176.700
01 feb 20241,89001,91601,79001,79001,79009300
31 ene 20241,80001,80001,80001,80001,80003100
30 ene 20241,94001,94001,94001,94001,9400-
29 ene 20241,91701,94001,91701,94001,940015.200
26 ene 20241,95002,00001,85202,00002,00004100
25 ene 20241,95001,95001,73001,88001,880020.200
24 ene 20241,83001,84001,83001,84001,84004500
23 ene 20241,73001,81001,73001,73001,73006000
22 ene 20241,80001,80001,80001,80001,800014.400
19 ene 20241,85001,85001,85001,85001,85002000
18 ene 20241,77001,77001,77001,77001,77001500
17 ene 20241,80001,80001,65001,76501,765061.000
16 ene 20241,80001,94901,80001,94901,949016.500
12 ene 20241,81201,81201,81201,81201,8120400
11 ene 20241,93001,99001,92501,92501,92504200
10 ene 20241,91001,91001,91001,91001,9100-
09 ene 20241,91601,91601,91001,91001,9100900
08 ene 20242,02002,02001,90001,90001,900034.400
05 ene 20242,00002,00402,00002,00402,0040104.200
04 ene 20241,85001,85301,85001,85301,8530104.800
03 ene 20242,00002,00001,87001,87001,870045.700
02 ene 20242,00002,00001,94101,94101,941017.600
29 dic 20231,99001,99001,86101,86101,861018.300
28 dic 20231,86001,89001,86001,89001,89003500
27 dic 20231,85001,95001,82001,85201,85202200
26 dic 20231,81001,92001,81001,92001,920043.300
22 dic 20231,98001,98001,83001,90001,9000134.100
21 dic 20231,91002,00001,85001,89001,890049.900
20 dic 20231,78001,88001,78001,88001,880029.700
19 dic 20231,89001,94001,86001,86001,8600245.600
18 dic 20231,89001,89001,89001,89001,89005300
15 dic 20231,91001,91001,91001,91001,9100100.000
14 dic 20231,88501,91001,88001,91001,910020.000
13 dic 20231,82001,82001,82001,82001,82004700
12 dic 20231,82001,82001,82001,82001,8200-
11 dic 20231,71001,82001,71001,82001,82003900
08 dic 20231,78301,78301,78301,78301,78302000
07 dic 20231,79001,80001,68201,70201,702049.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...