Mercados españoles cerrados

The Brink's Company (BCO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,11+0,98 (+1,07%)
A partir del 03:20PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202491,2293,2491,4392,1192,11142.597
27 mar 202490,9791,1689,7191,1391,13151.300
26 mar 202489,4490,7289,0090,3090,30400.500
25 mar 202487,4889,0186,9288,9888,98200.500
22 mar 202487,2387,7186,2487,3987,39197.100
21 mar 202487,0088,4587,0087,4687,46165.300
20 mar 202485,2186,3484,7586,2786,27245.300
19 mar 202485,0486,5885,0485,4785,47168.600
18 mar 202484,4885,8383,8585,2385,23183.000
15 mar 202483,4085,2283,4084,5084,50508.400
14 mar 202484,8784,9983,4883,9583,95196.300
13 mar 202484,4985,8384,3585,1585,15175.800
12 mar 202483,9384,7683,5284,6784,67186.400
11 mar 202483,6483,9982,9483,9383,93153.600
08 mar 202484,9485,4984,0784,1984,19138.600
07 mar 202484,5985,4484,2184,2884,28202.800
06 mar 202483,6784,2682,8284,2384,23182.400
05 mar 202482,3783,4982,0283,0083,00227.000
04 mar 202482,2983,2882,0883,1183,11235.700
01 mar 202482,5983,7082,3682,4382,43237.000
29 feb 202481,9586,7380,9582,8382,83554.800
28 feb 202479,4380,7179,2079,4679,46308.000
27 feb 202480,0780,5979,6280,2380,23210.200
26 feb 202481,5682,2679,8979,9379,93208.000
23 feb 202480,9582,6280,9582,0082,00186.900
22 feb 202481,3781,5480,7181,0381,03259.600
21 feb 202480,7881,3080,3580,8480,84580.600
20 feb 202479,9081,1479,9081,0581,05210.000
16 feb 202482,1082,6280,8580,9680,96176.100
15 feb 202482,6783,1881,5482,7282,72213.000
14 feb 202480,6682,1280,0081,9281,92172.100
13 feb 202480,0781,4279,1979,5379,53298.400
12 feb 202482,6283,1482,4982,8482,84175.700
09 feb 202481,6482,7381,4682,5582,55200.300
08 feb 202479,6481,4979,2181,4781,47185.300
07 feb 202480,3480,4579,2279,3479,34126.500
06 feb 202479,1480,5279,1480,3180,31307.100
05 feb 202479,7280,1479,0379,4079,40145.100
02 feb 202481,2081,3079,3280,4680,46220.300
02 feb 20240.22 Dividendo
01 feb 202481,0782,9780,8682,4082,18197.600
31 ene 202482,2583,0380,8080,8480,62294.000
30 ene 202482,0982,6781,9582,0081,78118.700
29 ene 202482,6383,0681,9082,6382,41152.400
26 ene 202483,0983,4982,1482,5582,33163.700
25 ene 202483,2983,3381,3682,4282,20202.700
24 ene 202484,1584,1581,9582,0481,82145.700
23 ene 202484,2384,7282,7883,0482,82210.700
22 ene 202482,8683,4782,0983,3583,13165.400
19 ene 202481,7882,0880,5681,8881,66146.200
18 ene 202481,3381,8980,4781,4481,22177.800
17 ene 202479,1780,9779,1780,8180,59158.800
16 ene 202480,4080,8679,7780,4580,24176.500
12 ene 202483,0083,0080,5281,2281,00216.800
11 ene 202482,1782,3080,9481,8681,64215.700
10 ene 202482,4183,0582,2082,6082,38138.000
09 ene 202482,7883,0882,0782,5082,28157.500
08 ene 202482,9184,0482,7583,9583,73181.300
05 ene 202482,3384,1182,3382,4882,26190.000
04 ene 202483,2883,8982,5982,8182,59203.300
03 ene 202485,6085,6083,1683,2182,99233.400
02 ene 202487,6388,0685,8586,2686,03203.200
29 dic 202388,7188,9787,9487,9587,72199.000
28 dic 202389,0889,4088,7088,7788,53111.200
27 dic 202389,3590,1388,9789,3389,09193.600
26 dic 202388,0689,2787,8588,7888,54154.000
22 dic 202388,9189,7387,8887,9887,75275.000
21 dic 202388,6089,2188,0188,1287,88244.700
20 dic 202387,0788,8686,8487,1586,92310.400
19 dic 202387,0587,6286,3687,3787,14270.200
18 dic 202387,8388,0685,9186,0085,77385.500
15 dic 202388,3388,7685,9686,7686,53828.700
14 dic 202387,9488,9587,4388,0387,79337.600
13 dic 202384,9487,1984,0086,7686,53264.800
12 dic 202385,3985,9984,4484,6084,37158.200
11 dic 202385,0585,7084,7985,1584,92272.100
08 dic 202385,1685,5183,8584,2384,01259.400
07 dic 202384,1985,4283,3183,8683,64289.500
06 dic 202383,4784,9883,0583,2483,02261.900
05 dic 202383,2283,8982,8683,2383,01221.500
04 dic 202381,9284,0681,9283,5483,32321.400
01 dic 202379,1082,5778,8382,3382,11404.600
30 nov 202378,5379,0878,1378,9078,69176.700
29 nov 202379,0679,3178,3278,4078,19179.000
28 nov 202378,4978,7577,8478,2778,06155.700
27 nov 202377,9979,0777,9978,7578,54194.800
24 nov 202377,0778,8277,0778,5878,37135.100
22 nov 202377,4878,1877,1577,7877,57159.300
21 nov 202377,8478,2676,9377,1176,90157.500
20 nov 202377,3978,3576,9678,0477,83176.200
17 nov 202376,3978,1576,3977,4577,24271.600
16 nov 202376,2676,3775,4175,7375,53171.900
15 nov 202377,2578,2776,2376,4976,29291.100
14 nov 202375,7077,4575,4477,3177,10250.000
13 nov 202373,9874,9173,1073,6273,42176.400
10 nov 202373,2474,6073,2474,1373,93164.000
09 nov 202374,0074,4972,6873,1972,99233.300
08 nov 202374,2774,5872,7473,1072,90258.900
07 nov 202371,6977,0070,9175,1774,97616.500
06 nov 202370,5871,6169,9270,6470,45299.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...