Mercados españoles cerrados en 3 hrs 40 min
IBEX 35
11.138,40 +57,50 (+0,52%) Euro Stoxx 50
5.039,05 +22,95 (+0,46%) Dólar/Euro
1,0749 -0,0009 (-0,09%) Petróleo Brent
82,22 -0,94 (-1,13%) Oro
2.325,00 +0,80 (+0,03%) Bitcoin EUR
58.049,16 -946,08 (-1,60%)
Brandywine Realty Trust (BDN)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 4,7700 | 4,8000 | 4,6500 | 4,6500 | 4,6500 | 736.900 |
| 06 may 2024 | 4,7500 | 4,8300 | 4,7200 | 4,7300 | 4,7300 | 731.800 |
| 03 may 2024 | 4,8000 | 4,9100 | 4,6600 | 4,6900 | 4,6900 | 1.606.400 |
| 02 may 2024 | 4,6600 | 4,7400 | 4,5400 | 4,7000 | 4,7000 | 1.574.200 |
| 01 may 2024 | 4,5800 | 4,6900 | 4,5300 | 4,5700 | 4,5700 | 1.785.600 |
| 30 abr 2024 | 4,5500 | 4,6500 | 4,5200 | 4,5400 | 4,5400 | 1.252.600 |
| 29 abr 2024 | 4,5300 | 4,6400 | 4,5300 | 4,6200 | 4,6200 | 1.517.500 |
| 26 abr 2024 | 4,4300 | 4,5200 | 4,4000 | 4,4700 | 4,4700 | 991.700 |
| 25 abr 2024 | 4,4200 | 4,4400 | 4,3500 | 4,4000 | 4,4000 | 1.564.000 |
| 24 abr 2024 | 4,5300 | 4,5600 | 4,4500 | 4,5100 | 4,5100 | 1.212.200 |
| 23 abr 2024 | 4,4400 | 4,6600 | 4,4300 | 4,5800 | 4,5800 | 1.894.600 |
| 22 abr 2024 | 4,3700 | 4,4600 | 4,3500 | 4,4500 | 4,4500 | 1.139.200 |
| 19 abr 2024 | 4,2100 | 4,3900 | 4,2100 | 4,3800 | 4,3800 | 1.645.100 |
| 18 abr 2024 | 4,3900 | 4,4700 | 4,2100 | 4,2400 | 4,2400 | 2.271.000 |
| 17 abr 2024 | 4,2900 | 4,3600 | 4,2200 | 4,2700 | 4,2700 | 2.775.500 |
| 16 abr 2024 | 4,2300 | 4,2500 | 4,1700 | 4,2200 | 4,2200 | 1.284.600 |
| 15 abr 2024 | 4,3800 | 4,3800 | 4,2300 | 4,2800 | 4,2800 | 1.585.700 |
| 12 abr 2024 | 4,4500 | 4,4700 | 4,3100 | 4,3600 | 4,3600 | 1.403.300 |
| 11 abr 2024 | 4,2800 | 4,5200 | 4,2700 | 4,4900 | 4,4900 | 1.826.500 |
| 10 abr 2024 | 4,4100 | 4,4600 | 4,2400 | 4,2700 | 4,2700 | 3.280.000 |
| 09 abr 2024 | 4,4900 | 4,5900 | 4,4700 | 4,5900 | 4,5900 | 1.053.800 |
| 08 abr 2024 | 4,3500 | 4,4900 | 4,3300 | 4,4600 | 4,4600 | 1.152.300 |
| 05 abr 2024 | 4,3400 | 4,3600 | 4,2300 | 4,3200 | 4,3200 | 1.524.400 |
| 04 abr 2024 | 4,3600 | 4,4600 | 4,3300 | 4,3500 | 4,3500 | 1.425.800 |
| 03 abr 2024 | 4,3700 | 4,3900 | 4,3000 | 4,3500 | 4,3500 | 2.194.900 |
| 03 abr 2024 | 0.15 Dividendo | |||||
| 02 abr 2024 | 4,6300 | 4,6300 | 4,4900 | 4,5600 | 4,4100 | 2.959.700 |
| 01 abr 2024 | 4,8200 | 4,8300 | 4,6600 | 4,6700 | 4,5164 | 1.723.100 |
| 28 mar 2024 | 4,6800 | 4,8100 | 4,6800 | 4,8000 | 4,6421 | 2.695.800 |
| 27 mar 2024 | 4,6200 | 4,7200 | 4,6000 | 4,6500 | 4,4970 | 3.576.000 |
| 26 mar 2024 | 4,6700 | 4,6700 | 4,5400 | 4,5600 | 4,4100 | 1.418.000 |
| 25 mar 2024 | 4,5900 | 4,6600 | 4,5700 | 4,6300 | 4,4777 | 1.577.700 |
| 22 mar 2024 | 4,7500 | 4,8100 | 4,5400 | 4,5600 | 4,4100 | 3.571.200 |
| 21 mar 2024 | 4,7500 | 4,8900 | 4,6700 | 4,7100 | 4,5551 | 5.422.400 |
| 20 mar 2024 | 4,3900 | 4,6700 | 4,3500 | 4,6600 | 4,5067 | 1.899.200 |
| 19 mar 2024 | 4,4000 | 4,4400 | 4,3400 | 4,4000 | 4,2553 | 1.019.400 |
| 18 mar 2024 | 4,3700 | 4,4300 | 4,3300 | 4,4100 | 4,2649 | 942.700 |
| 15 mar 2024 | 4,3400 | 4,4400 | 4,3300 | 4,3700 | 4,2262 | 2.966.500 |
| 14 mar 2024 | 4,4300 | 4,4600 | 4,2800 | 4,3700 | 4,2262 | 1.596.800 |
| 13 mar 2024 | 4,4000 | 4,5000 | 4,4000 | 4,4700 | 4,3230 | 1.091.200 |
| 12 mar 2024 | 4,4400 | 4,5200 | 4,3600 | 4,4100 | 4,2649 | 1.292.100 |
| 11 mar 2024 | 4,4600 | 4,5400 | 4,4300 | 4,4700 | 4,3230 | 1.127.400 |
| 08 mar 2024 | 4,4200 | 4,5400 | 4,3800 | 4,4900 | 4,3423 | 1.521.600 |
| 07 mar 2024 | 4,4000 | 4,4200 | 4,3400 | 4,3700 | 4,2262 | 1.392.300 |
| 06 mar 2024 | 4,3600 | 4,4000 | 4,2900 | 4,3500 | 4,2069 | 1.600.300 |
| 05 mar 2024 | 4,1800 | 4,3400 | 4,1300 | 4,3200 | 4,1779 | 1.797.200 |
| 04 mar 2024 | 4,3100 | 4,3200 | 4,1600 | 4,2300 | 4,0909 | 2.828.700 |
| 01 mar 2024 | 4,3100 | 4,3500 | 4,2200 | 4,3000 | 4,1586 | 2.265.600 |
| 29 feb 2024 | 4,2800 | 4,3700 | 4,2400 | 4,3000 | 4,1586 | 1.850.100 |
| 28 feb 2024 | 4,1200 | 4,2500 | 4,1100 | 4,1800 | 4,0425 | 1.186.500 |
| 27 feb 2024 | 4,1500 | 4,2300 | 4,1400 | 4,1700 | 4,0328 | 1.421.700 |
| 26 feb 2024 | 4,1200 | 4,2000 | 4,0200 | 4,0900 | 3,9555 | 2.138.400 |
| 23 feb 2024 | 4,1900 | 4,2100 | 4,0700 | 4,1200 | 3,9845 | 2.033.600 |
| 22 feb 2024 | 4,1800 | 4,2200 | 4,1400 | 4,1800 | 4,0425 | 1.737.300 |
| 21 feb 2024 | 4,1500 | 4,2200 | 4,1200 | 4,1800 | 4,0425 | 1.825.000 |
| 20 feb 2024 | 4,1800 | 4,2400 | 4,1200 | 4,1500 | 4,0135 | 1.427.000 |
| 16 feb 2024 | 4,0700 | 4,2700 | 4,0200 | 4,2300 | 4,0909 | 1.622.900 |
| 15 feb 2024 | 3,9900 | 4,1700 | 3,9900 | 4,1600 | 4,0232 | 2.694.000 |
| 14 feb 2024 | 3,9700 | 4,0300 | 3,9000 | 3,9400 | 3,8104 | 2.607.800 |
| 13 feb 2024 | 3,9800 | 3,9800 | 3,8500 | 3,9200 | 3,7911 | 3.610.700 |
| 12 feb 2024 | 4,1500 | 4,2900 | 4,1400 | 4,1700 | 4,0328 | 3.670.000 |
| 09 feb 2024 | 4,1200 | 4,1600 | 4,0200 | 4,1200 | 3,9845 | 2.052.600 |
| 08 feb 2024 | 4,0400 | 4,1600 | 4,0400 | 4,1200 | 3,9845 | 2.951.200 |
| 07 feb 2024 | 4,1600 | 4,1700 | 3,9900 | 4,0500 | 3,9168 | 3.564.600 |
| 06 feb 2024 | 4,2000 | 4,2800 | 4,1200 | 4,1700 | 4,0328 | 2.628.100 |
| 05 feb 2024 | 4,2200 | 4,2700 | 4,1500 | 4,2100 | 4,0715 | 2.289.600 |
| 02 feb 2024 | 4,3200 | 4,4000 | 4,1900 | 4,3100 | 4,1682 | 2.946.000 |
| 01 feb 2024 | 4,6000 | 4,6800 | 4,2800 | 4,4000 | 4,2553 | 7.175.600 |
| 31 ene 2024 | 5,0100 | 5,0300 | 4,7100 | 4,7400 | 4,5841 | 4.960.700 |
| 30 ene 2024 | 5,0800 | 5,1900 | 4,9400 | 5,0000 | 4,8355 | 2.205.400 |
| 29 ene 2024 | 5,1100 | 5,1900 | 5,0700 | 5,1600 | 4,9903 | 1.166.500 |
| 26 ene 2024 | 5,1100 | 5,1800 | 5,0700 | 5,1000 | 4,9322 | 985.800 |
| 25 ene 2024 | 5,1300 | 5,1900 | 5,0200 | 5,0700 | 4,9032 | 1.624.600 |
| 24 ene 2024 | 5,2400 | 5,2400 | 4,9900 | 5,0200 | 4,8549 | 1.662.200 |
| 23 ene 2024 | 5,2800 | 5,3300 | 5,0500 | 5,1100 | 4,9419 | 2.398.600 |
| 22 ene 2024 | 5,1100 | 5,2200 | 5,1000 | 5,2100 | 5,0386 | 1.874.500 |
| 19 ene 2024 | 5,0300 | 5,1000 | 4,9400 | 5,0800 | 4,9129 | 1.851.500 |
| 18 ene 2024 | 5,0700 | 5,1300 | 4,9100 | 4,9700 | 4,8065 | 1.910.700 |
| 17 ene 2024 | 5,1300 | 5,2200 | 4,9400 | 5,0500 | 4,8839 | 2.696.100 |
| 16 ene 2024 | 5,4800 | 5,5100 | 5,2600 | 5,3000 | 5,1257 | 2.294.600 |
| 12 ene 2024 | 5,6400 | 5,6700 | 5,4900 | 5,5400 | 5,3578 | 2.005.500 |
| 11 ene 2024 | 5,5000 | 5,5600 | 5,3900 | 5,5500 | 5,3674 | 2.594.900 |
| 10 ene 2024 | 5,5900 | 5,6500 | 5,5400 | 5,5600 | 5,3771 | 1.579.200 |
| 09 ene 2024 | 5,4600 | 5,5800 | 5,4000 | 5,5600 | 5,3771 | 2.253.200 |
| 08 ene 2024 | 5,5000 | 5,6500 | 5,4800 | 5,5700 | 5,3868 | 2.377.700 |
| 05 ene 2024 | 5,2200 | 5,5700 | 5,2200 | 5,5100 | 5,3288 | 4.822.800 |
| 04 ene 2024 | 5,2000 | 5,3900 | 5,1500 | 5,3000 | 5,1257 | 3.000.400 |
| 03 ene 2024 | 5,2200 | 5,3600 | 5,1300 | 5,2200 | 5,0483 | 6.462.700 |
| 03 ene 2024 | 0.15 Dividendo | |||||
| 02 ene 2024 | 5,3800 | 5,5400 | 5,3600 | 5,5200 | 5,1934 | 3.687.500 |
| 29 dic 2023 | 5,4900 | 5,5000 | 5,4000 | 5,4000 | 5,0805 | 2.775.900 |
| 28 dic 2023 | 5,4000 | 5,5000 | 5,3600 | 5,5000 | 5,1745 | 1.731.800 |
| 27 dic 2023 | 5,4000 | 5,4400 | 5,3300 | 5,4200 | 5,0993 | 1.701.200 |
| 26 dic 2023 | 5,3500 | 5,4500 | 5,2700 | 5,4100 | 5,0899 | 1.407.300 |
| 22 dic 2023 | 5,3200 | 5,4300 | 5,2600 | 5,2800 | 4,9676 | 1.343.500 |
| 21 dic 2023 | 5,2900 | 5,3500 | 5,2200 | 5,2900 | 4,9770 | 1.848.900 |
| 20 dic 2023 | 5,2300 | 5,4300 | 5,1900 | 5,2000 | 4,8923 | 2.327.200 |
| 19 dic 2023 | 5,2700 | 5,3200 | 5,2300 | 5,2500 | 4,9393 | 1.655.200 |
| 18 dic 2023 | 5,3800 | 5,3900 | 5,2000 | 5,2100 | 4,9017 | 2.008.500 |
| 15 dic 2023 | 5,5000 | 5,5300 | 5,3000 | 5,3600 | 5,0428 | 9.446.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.