Mercados españoles cerrados en 1 hr 27 mins

Belden Inc. (BDC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,49+0,66 (+0,72%)
A partir del 10:00AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202492,0692,8692,3092,4992,4911.072
09 may 202491,8592,3591,2291,8391,83182.600
08 may 202489,8291,6089,3691,4691,46186.500
07 may 202488,0990,9387,8090,4190,41282.900
06 may 202488,9190,3187,4387,7887,78208.200
03 may 202491,0091,1587,3088,2388,23278.800
02 may 202488,3188,9486,4488,9188,91467.700
01 may 202481,2282,7981,0281,3281,32244.700
30 abr 202483,6984,4481,2181,2781,27302.900
29 abr 202483,8984,5883,8584,4484,44209.200
26 abr 202483,2884,1383,2683,4083,40167.100
25 abr 202482,1283,2482,0082,8982,89273.800
24 abr 202483,9985,5582,6483,2583,25276.200
23 abr 202483,5284,8683,5284,2384,23186.000
22 abr 202482,2583,7281,7683,3783,37210.000
19 abr 202481,3282,7180,9081,9281,92235.700
18 abr 202482,5083,3881,5781,7481,74171.500
17 abr 202485,1285,1782,2282,3382,33286.700
16 abr 202484,3384,9783,3784,5284,52182.000
15 abr 202485,9086,3484,4684,8084,80171.700
12 abr 202486,9087,0884,8385,2685,26259.600
11 abr 202487,2987,9586,5687,7587,75211.000
10 abr 202487,3187,7986,1387,0287,02284.200
09 abr 202489,8189,8188,4289,0889,08169.900
08 abr 202489,8089,8688,9089,3189,31170.700
05 abr 202489,4889,7188,5788,9788,97211.300
04 abr 202490,5091,0788,6189,3189,31327.100
03 abr 202487,8890,1687,8889,2989,29516.800
02 abr 202489,9989,9987,8088,3288,32263.900
01 abr 202492,2892,3390,7790,7890,78241.200
28 mar 202493,3293,4192,0092,6192,61255.400
27 mar 202492,3093,4391,8393,2193,21266.400
26 mar 202492,3692,7191,2491,6191,61190.600
25 mar 202492,7593,2591,9192,0492,04229.200
22 mar 202493,0993,2492,0492,7592,75223.800
21 mar 202491,9993,5891,5492,6892,68365.700
20 mar 202487,8791,2487,5791,0391,03349.500
19 mar 202486,3188,6386,3188,2988,29243.400
18 mar 202485,8087,6885,6286,8486,84274.500
15 mar 202484,7086,6384,7086,3386,33618.400
14 mar 202486,1986,3184,3985,3385,33240.600
13 mar 202486,9687,5486,4086,5286,52229.600
13 mar 20240.05 Dividendo
12 mar 202488,2188,2186,4087,6487,59295.200
11 mar 202489,0889,0887,3987,7787,72316.300
08 mar 202490,0391,0189,0689,6689,61315.400
07 mar 202489,0090,1288,8589,4489,39262.400
06 mar 202487,8788,7287,3088,5388,48301.200
05 mar 202486,3688,4285,9687,0486,99302.000
04 mar 202486,8887,5886,7087,0687,01245.200
01 mar 202485,0786,7285,0586,5386,48223.600
29 feb 202485,4285,6084,3985,1885,13365.200
28 feb 202482,9284,9582,9284,2084,15277.400
27 feb 202485,9486,3583,8583,8883,83341.500
26 feb 202483,7285,7683,6885,3485,29422.000
23 feb 202482,3084,2282,1783,9383,88342.000
22 feb 202481,4482,6080,7382,5882,53239.600
21 feb 202479,5581,5478,6481,2581,20306.400
20 feb 202481,8582,4079,5480,4380,38293.200
16 feb 202484,6385,3683,0183,1183,06252.900
15 feb 202484,9985,3283,7584,9784,92223.500
14 feb 202484,0884,8483,1084,4084,35419.500
13 feb 202482,5883,2080,9682,8482,79936.700
12 feb 202484,2185,9083,9085,7485,69455.800
09 feb 202485,3585,3581,9783,2383,18518.200
08 feb 202479,8085,6178,0584,2384,18665.400
07 feb 202474,9875,3974,2974,5074,46352.100
06 feb 202473,5375,5173,5374,9874,94317.700
05 feb 202474,1574,2672,9173,4973,45154.600
02 feb 202473,9175,3573,7375,2075,16202.400
01 feb 202474,7475,2173,9674,8774,83187.900
31 ene 202475,9676,0274,1574,1874,14304.400
30 ene 202475,3276,3375,2675,9675,92121.700
29 ene 202474,6275,3874,1975,2275,18125.500
26 ene 202475,1375,4374,7674,9274,88104.100
25 ene 202474,7174,7773,7274,6274,58275.900
24 ene 202475,5875,5873,6573,9073,86204.700
23 ene 202474,8375,5074,1074,4374,39229.700
22 ene 202474,3274,9273,8874,0774,03199.300
19 ene 202473,3873,6472,2773,4173,37189.300
18 ene 202472,8673,0872,0972,9372,89177.800
17 ene 202471,3472,4071,2072,1872,14194.500
16 ene 202472,4173,2471,9972,4872,44191.200
12 ene 202474,6374,6372,6373,0573,01191.400
11 ene 202473,4073,7472,3073,7373,69258.000
10 ene 202473,4174,2572,6673,7273,68170.200
09 ene 202474,2574,2573,2873,6873,64199.800
08 ene 202473,9275,4973,6875,4675,42255.700
05 ene 202474,3075,4473,7673,9273,88186.600
04 ene 202475,0475,5173,9774,8074,76295.900
03 ene 202475,9176,3474,9575,0875,04253.300
02 ene 202476,3978,2476,3977,0877,04234.600
29 dic 202378,3278,7177,2277,2577,21206.600
28 dic 202378,0178,4777,6178,4778,43188.000
27 dic 202378,5279,2878,2478,3878,34188.000
26 dic 202377,6278,7977,5278,5578,51139.900
22 dic 202377,5678,4277,3377,6377,59193.000
21 dic 202376,3377,2276,0077,0677,02201.600
20 dic 202376,1077,8275,2875,4675,42376.600
19 dic 202375,6177,2875,6176,3276,28251.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...