Mercados españoles cerrados

bebe stores, inc. (BEBE)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,7800-0,1400 (-4,79%)
Al cierre: 11:24AM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20242,78002,78002,78002,78002,7800500
25 abr 20242,92002,92002,92002,92002,9200200
24 abr 20242,90002,90002,90002,90002,9000400
23 abr 20242,78002,78002,78002,78002,7800600
22 abr 20242,60002,93002,60002,93002,93001800
19 abr 20242,44002,52002,44002,52002,5200400
18 abr 20242,22002,22002,22002,22002,2200-
17 abr 20242,22002,22002,22002,22002,2200500
16 abr 20242,28002,28002,28002,28002,2800-
15 abr 20242,34002,34002,28002,28002,2800400
12 abr 20242,28002,28002,28002,28002,2800600
11 abr 20242,28002,35002,28002,35002,3500400
10 abr 20242,14002,35002,14002,35002,35003500
09 abr 20242,42002,42002,12002,12002,12004500
08 abr 20242,75002,75002,75002,75002,75002500
05 abr 20242,45002,45002,32002,42002,4200700
04 abr 20242,49002,60002,49002,60002,60002800
03 abr 20242,45002,45002,44002,45002,45003800
02 abr 20242,45002,45002,45002,45002,4500500
01 abr 20242,43002,43002,43002,43002,4300-
28 mar 20242,43002,43002,43002,43002,4300200
27 mar 20242,49002,49002,49002,49002,4900-
26 mar 20242,49002,49002,49002,49002,4900-
25 mar 20242,49002,49002,49002,49002,4900-
22 mar 20242,49002,49002,49002,49002,4900100
21 mar 20242,42002,43002,42002,43002,4300300
20 mar 20242,43002,43002,43002,43002,4300100
19 mar 20242,42002,42002,42002,42002,4200-
18 mar 20242,42002,42002,42002,42002,4200100
15 mar 20242,46002,46002,43002,43002,43005100
14 mar 20242,61002,62002,42002,49002,49007300
13 mar 20242,90002,90002,90002,90002,9000100
12 mar 20242,90003,15002,90003,15003,1500500
11 mar 20242,59002,59002,59002,59002,5900-
08 mar 20242,59002,59002,59002,59002,5900-
07 mar 20242,59002,59002,59002,59002,5900-
07 mar 20240.04 Dividendo
06 mar 20242,59002,59002,59002,59002,55001100
05 mar 20242,36002,36002,36002,36002,3236200
04 mar 20242,40002,40002,40002,40002,3629100
01 mar 20242,40002,40002,40002,40002,3629-
29 feb 20242,40002,40002,40002,40002,3629-
28 feb 20242,40002,40002,40002,40002,3629-
27 feb 20242,40002,40002,40002,40002,3629-
26 feb 20242,40002,40002,40002,40002,36295800
23 feb 20242,40002,40002,40002,40002,362920.400
22 feb 20242,40002,70002,40002,70002,658323.300
21 feb 20242,40002,40002,39002,40002,36294800
20 feb 20242,40002,40002,40002,40002,36295000
16 feb 20242,40002,40002,40002,40002,36295100
15 feb 20242,60002,80002,59002,80002,75686600
14 feb 20242,99002,99002,99002,99002,9438-
13 feb 20242,99002,99002,99002,99002,9438-
12 feb 20242,99002,99002,99002,99002,9438-
09 feb 20242,95002,99002,95002,99002,94381000
08 feb 20242,52002,57002,52002,57002,5303500
07 feb 20242,71002,71002,70002,70002,65839500
06 feb 20242,70002,70002,70002,70002,6583200
05 feb 20242,64002,65002,64002,65002,6091900
02 feb 20242,51002,51002,51002,51002,4712-
01 feb 20242,50002,51002,50002,51002,47121300
31 ene 20242,31002,39002,31002,39002,35311600
30 ene 20242,61002,61002,61002,61002,5697-
29 ene 20242,61002,61002,61002,61002,5697200
26 ene 20242,59002,61002,59002,61002,56974500
25 ene 20242,49002,50002,29002,49002,45154200
24 ene 20242,49002,49002,49002,49002,4515-
23 ene 20242,35002,49002,35002,49002,451521.100
22 ene 20242,39002,39002,39002,39002,3531-
19 ene 20242,37002,39002,34002,39002,35316600
18 ene 20242,37002,38002,37002,38002,34322100
17 ene 20242,40002,40002,40002,40002,36291600
16 ene 20242,49002,49002,49002,49002,4515300
12 ene 20242,53002,53002,53002,53002,4909-
11 ene 20242,53002,53002,53002,53002,4909100
10 ene 20242,50002,50002,50002,50002,4614-
09 ene 20242,75002,75002,43002,50002,46144300
08 ene 20242,99002,99002,99002,99002,9438-
05 ene 20242,47002,99002,47002,99002,943828.500
04 ene 20242,50002,50002,50002,50002,4614-
03 ene 20242,50002,50002,50002,50002,4614-
02 ene 20242,45002,54002,45002,50002,461425.600
29 dic 20232,37002,57002,35002,45002,4122119.800
28 dic 20232,63002,70002,27002,45002,412240.100
27 dic 20232,50002,55002,25002,55002,51068200
26 dic 20232,62002,62002,50002,50002,46141000
22 dic 20232,60002,70002,60002,62002,579511.700
21 dic 20232,66002,66002,66002,66002,6189200
20 dic 20232,65002,66002,65002,66002,61893100
19 dic 20232,55002,55002,55002,55002,5106200
18 dic 20232,51002,54002,51002,52002,48118400
15 dic 20232,26002,45002,26002,45002,41226900
14 dic 20232,31002,36002,18002,33002,294018.800
13 dic 20232,51002,51002,21002,21002,17592200
12 dic 20232,53002,53002,53002,53002,4909-
11 dic 20232,21002,53002,21002,53002,490913.400
08 dic 20232,29002,40002,29002,40002,36292000
07 dic 20232,21002,21002,21002,21002,1759500
06 dic 20232,26002,26002,15002,20002,16608800
05 dic 20232,26002,26002,26002,26002,2251200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...