Mercados españoles abiertos en 7 hrs 30 min

BCE Inc (BCE1.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,13+0,02 (+0,06%)
Al cierre: 08:10AM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202431,1331,1331,1331,1331,139
20 may 202431,3931,3931,1131,1131,11-
17 may 202431,4231,4231,4231,4231,42-
16 may 202431,6031,6031,6031,6031,60-
15 may 202431,4031,4031,4031,4031,40-
14 may 202431,2931,2931,2931,2931,29-
13 may 202431,5431,5431,5431,5431,54-
10 may 202431,2831,2831,2831,2831,28-
09 may 202431,0831,2631,0831,2631,26-
08 may 202430,9630,9630,9630,9630,96-
07 may 202430,9830,9830,9830,9830,98-
06 may 202431,0531,0531,0531,0531,05-
03 may 202430,7230,7230,7230,7230,72-
02 may 202430,8330,8330,8330,8330,83-
30 abr 202430,4730,4730,4730,4730,47-
29 abr 202430,3130,3130,3130,3130,31-
26 abr 202430,5430,5430,5430,5430,54-
25 abr 202430,6230,6230,6230,6230,62-
24 abr 202430,9430,9430,9430,9430,94-
23 abr 202430,7030,7030,7030,7030,70-
22 abr 202430,4630,4630,4630,4630,46-
19 abr 202429,9729,9729,9729,9729,97-
18 abr 202430,1830,1830,1830,1830,18-
17 abr 202430,1530,1530,1530,1530,15-
16 abr 202430,2930,2930,2930,2930,29-
15 abr 202430,0630,0630,0630,0630,06-
12 abr 202430,4730,4730,4730,4730,47-
11 abr 202430,3230,3230,3230,3230,32-
10 abr 202430,3930,3930,3930,3930,39-
09 abr 202430,0030,0030,0030,0030,00-
08 abr 202430,3830,3830,3830,3830,389
05 abr 202430,4630,4630,4630,4630,46-
04 abr 202430,2730,2730,2730,2730,27-
03 abr 202430,4830,4830,4830,4830,48-
02 abr 202431,2831,2831,2831,2831,28-
28 mar 202431,5931,5931,5931,5931,59-
27 mar 202431,2431,2431,2431,2431,24-
26 mar 202431,0431,0431,0431,0431,04-
25 mar 202431,0331,0331,0331,0331,03-
22 mar 202431,3631,3631,3631,3631,36-
21 mar 202431,3731,3731,3731,3731,37-
20 mar 202431,3131,3131,3131,3131,31-
19 mar 202431,3331,3331,3331,3331,33-
18 mar 202431,4631,4631,4631,4631,46-
15 mar 202431,1531,1531,1531,1531,15-
14 mar 202431,9831,9831,9831,9831,98-
14 mar 20240.9975 Dividendo
13 mar 202433,0233,0233,0233,0232,02-
12 mar 202433,1733,1733,1733,1732,17-
11 mar 202433,2633,2633,2633,2632,26-
08 mar 202433,3033,3033,3033,3032,29-
07 mar 202433,0833,0833,0833,0832,08-
06 mar 202433,2233,2233,2233,2232,22-
05 mar 202433,1133,1133,1133,1132,11-
04 mar 202433,9733,9733,9733,9732,94-
01 mar 202434,1734,1734,1734,1733,14-
29 feb 202434,0534,0534,0534,0533,02-
28 feb 202434,2234,2234,2234,2233,19-
27 feb 202434,1134,1134,1134,1133,08-
26 feb 202434,8134,8134,8134,8133,76-
23 feb 202434,5734,5734,5734,5733,53-
22 feb 202434,8434,8434,8434,8433,79-
21 feb 202434,8134,8134,8134,8133,76-
20 feb 202434,7034,7034,7034,7033,65-
19 feb 202434,7734,7734,7734,7733,72-
16 feb 202434,3834,3834,3834,3833,34-
15 feb 202434,3234,3234,3234,3233,28-
14 feb 202434,4134,4134,4134,4133,37-
13 feb 202435,0535,0535,0535,0533,99-
12 feb 202434,5634,5634,5634,5633,52-
09 feb 202434,9834,9834,9834,9833,92-
08 feb 202436,3236,3236,3236,3235,22-
07 feb 202436,6336,6336,6336,6335,52-
06 feb 202436,0536,0536,0536,0534,96-
05 feb 202436,3936,3936,3936,3935,29-
02 feb 202437,3937,3937,3937,3936,26-
01 feb 202437,1637,1637,1637,1636,04-
31 ene 202437,4837,4837,4837,4836,35-
30 ene 202437,7237,7237,7237,7236,58-
29 ene 202437,3537,3537,3537,3536,22-
26 ene 202437,1137,1137,1137,1135,99-
25 ene 202437,2637,2637,2637,2636,13-
24 ene 202437,7037,7037,7037,7036,56-
23 ene 202437,2737,2737,2737,2736,14-
22 ene 202438,0438,0438,0438,0436,89-
19 ene 202437,9037,9037,9037,9036,76-
18 ene 202437,6537,6537,6537,6536,51-
17 ene 202437,7637,7637,7637,7636,62-
16 ene 202437,5637,5637,5637,5636,43-
15 ene 202436,8436,8436,8436,8435,73-
12 ene 202436,8436,8436,8436,8435,73-
11 ene 202437,1037,1037,1037,1035,98-
10 ene 202436,8536,8536,8536,8535,74-
09 ene 202437,0837,0837,0837,0835,96-
08 ene 202436,9036,9036,9036,9035,79-
05 ene 202436,9436,9436,9436,9435,82-
04 ene 202437,0137,0137,0137,0135,89-
03 ene 202436,6836,6836,6836,6835,57-
02 ene 202435,5035,5035,5035,5034,43-
29 dic 202335,1735,2435,1735,2434,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...