Mercados españoles cerrados

BCE Inc. (BCE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,91-0,22 (-0,51%)
Al cierre: 4:00PM EDT

42,91 0,00 (0,00 %)
Después del cierre: 4:15PM EDT

FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago. 202043,1643,1842,8142,9142,91628.289
12 ago. 202043,2543,5343,0543,1343,13720.000
11 ago. 202042,6943,2642,6942,9842,98919.100
10 ago. 202042,4242,6342,1642,5342,53776.100
07 ago. 202042,5042,7742,3242,4142,41818.600
06 ago. 202042,4943,0142,3442,9142,91812.400
05 ago. 202042,9243,0642,3642,5042,50899.500
04 ago. 202041,9742,8441,9742,7142,711.106.000
03 ago. 202042,0042,1641,8341,8741,87406.400
31 jul. 202041,9042,1441,5441,9341,93697.200
30 jul. 202041,7042,0541,4742,0442,04632.500
29 jul. 202042,0342,2441,5942,1342,13962.100
28 jul. 202041,8942,2941,8041,9941,99978.300
27 jul. 202041,5741,9441,3441,9441,94679.600
24 jul. 202041,5041,8141,4741,6241,62881.600
23 jul. 202041,6041,9541,5841,6241,62631.600
22 jul. 202041,7841,8641,3441,6941,69861.100
21 jul. 202042,0142,3741,9041,9341,93798.300
20 jul. 202042,3242,4541,7641,8641,86885.600
17 jul. 202042,3042,4841,9742,4442,44966.900
16 jul. 202041,7942,3141,6542,1442,14922.400
15 jul. 202041,1642,0541,1641,7141,711.162.600
14 jul. 202041,0641,5941,0141,0941,091.124.000
13 jul. 202040,8241,3540,6941,0441,042.226.600
10 jul. 202040,3740,7840,3740,5840,581.104.500
09 jul. 202040,8240,9040,0040,3540,351.252.900
08 jul. 202041,0041,0040,5040,8940,89934.300
07 jul. 202041,2941,5040,8440,8440,841.283.300
06 jul. 202042,0742,0741,3341,4141,411.548.100
02 jul. 202041,7742,4641,5441,5941,591.692.900
01 jul. 202041,7842,1441,0341,3641,362.013.900
30 jun. 202041,6841,9541,3741,7741,772.079.300
29 jun. 202040,9941,6540,9941,5941,59786.800
26 jun. 202041,4641,6940,8240,8540,85738.900
25 jun. 202041,4241,7840,9641,7441,74789.400
24 jun. 202041,8441,9741,1241,4841,48857.100
23 jun. 202042,6842,7542,0942,1542,151.006.100
22 jun. 202042,5942,6642,3042,4042,40802.500
19 jun. 202042,8842,8842,4742,5942,591.145.900
18 jun. 202042,1942,5141,8142,4142,41847.300
17 jun. 202042,9942,9942,1742,3242,32914.700
16 jun. 202042,5043,1742,2242,8442,841.185.400
15 jun. 202041,5342,2941,2141,7641,761.497.500
12 jun. 202042,4942,6241,6442,2142,213.557.100
12 jun. 20200.611 Dividendo
11 jun. 202043,6443,7242,3642,3841,771.327.500
10 jun. 202044,2544,6644,0044,3143,671.246.000
09 jun. 202044,2744,3943,7544,2243,58949.500
08 jun. 202044,6544,8044,2344,7544,101.252.800
05 jun. 202044,3344,7744,1244,2943,651.229.200
04 jun. 202042,9943,6042,9943,5942,961.368.200
03 jun. 202042,9743,4742,7243,3542,73944.700
02 jun. 202042,4142,6442,1642,6342,02991.700
01 jun. 202041,6042,1141,5442,0741,46985.700
29 may. 202041,1441,6141,0441,4740,871.647.500
28 may. 202041,1041,4840,8441,3640,762.890.700
27 may. 202040,7740,9740,2840,9140,32992.400
26 may. 202039,8740,6439,8640,3939,811.116.800
22 may. 202038,8739,2038,5939,0738,51850.600
21 may. 202039,7139,7138,9939,0138,45785.900
20 may. 202040,0140,1139,6039,6139,041.060.500
19 may. 202039,5340,0839,2839,7139,141.709.800
18 may. 202039,7139,8439,2939,4338,86914.600
15 may. 202039,0739,3838,7138,9038,34770.400
14 may. 202038,4139,4137,7339,2538,681.474.300
13 may. 202039,8739,9138,6238,7738,21985.500
12 may. 202040,9240,9739,8339,8439,271.201.900
11 may. 202040,5540,8040,2740,7540,16823.200
08 may. 202040,9340,9340,5540,7740,18874.900
07 may. 202040,9140,9140,3240,3939,811.287.400
06 may. 202040,2540,6140,1540,1639,581.045.000
05 may. 202040,1340,6040,1340,2539,67809.700
04 may. 202039,4440,0139,2139,9739,39873.400
01 may. 202039,8940,0739,5639,6539,08922.500
30 abr. 202041,4041,4040,2540,4439,861.357.600
29 abr. 202041,4741,6741,0141,2540,662.030.600
28 abr. 202041,0641,2140,6340,9540,361.149.100
27 abr. 202040,4840,6540,0540,6240,031.179.600
24 abr. 202040,0540,2839,6140,1039,521.405.000
23 abr. 202040,2740,8440,0240,1039,521.309.700
22 abr. 202040,9540,9540,0940,3239,74956.800
21 abr. 202040,3840,6039,8640,1139,531.275.400
20 abr. 202040,8141,5440,7840,9940,401.357.300
17 abr. 202041,8041,8040,9641,6641,061.328.200
16 abr. 202041,5041,8240,6840,8940,301.100.100
15 abr. 202041,0441,9640,8941,1840,592.087.200
14 abr. 202042,2942,7141,7242,1341,521.652.800
13 abr. 202041,5341,8640,5641,7941,191.572.100
09 abr. 202040,9741,7540,6741,0540,461.361.700
08 abr. 202041,0041,2640,4540,8740,281.395.100
07 abr. 202041,8342,0741,0841,1640,571.792.000
06 abr. 202041,2041,4240,2940,6640,072.043.800
03 abr. 202040,4240,8839,9440,4339,851.551.700
02 abr. 202038,7440,5038,7040,4139,832.242.100
01 abr. 202039,7539,8838,4138,8838,322.188.600
31 mar. 202038,6440,9838,2240,8640,272.671.800
30 mar. 202038,4639,0837,7338,9738,412.617.800
27 mar. 202038,0539,5737,7038,4137,861.505.700
26 mar. 202038,1940,0137,9839,0438,482.140.500
25 mar. 202035,4139,0334,9537,6937,152.468.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines