Mercados españoles cerrados

Beacon Roofing Supply, Inc. (BECN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
97,19-0,36 (-0,36%)
A partir del 02:08PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202497,4398,5596,4697,1997,19161.024
23 abr 202496,0097,9396,0097,5597,55303.500
22 abr 202494,6496,6494,3896,0696,06625.000
19 abr 202493,3694,8293,3694,5694,56656.600
18 abr 202494,4794,5392,0093,4293,42896.100
17 abr 202495,2595,3692,4393,1893,18527.300
16 abr 202495,4895,6294,2194,6394,63405.600
15 abr 202498,9898,9895,7296,2696,26612.800
12 abr 202496,5298,4696,1897,1497,14463.100
11 abr 202499,7499,7497,3697,8697,86495.500
10 abr 202497,87100,1896,8499,0699,06742.400
09 abr 2024101,19101,8799,4599,7299,72564.600
08 abr 2024102,05102,67101,24101,26101,26317.800
05 abr 2024100,52102,83100,52102,05102,05436.700
04 abr 2024101,55102,30100,10100,68100,68756.900
03 abr 202499,49101,2899,46100,27100,27558.700
02 abr 202499,65100,2897,98100,03100,03722.500
01 abr 202498,47100,5397,70100,23100,23856.000
28 mar 202493,8799,1193,5598,0298,021.607.000
27 mar 202495,9496,0894,8295,0595,05403.800
26 mar 202494,9395,2894,3194,8594,85336.600
25 mar 202495,5796,4194,8595,0595,05369.900
22 mar 202495,3095,6394,2695,1895,18562.600
21 mar 202494,8396,8694,5294,8194,81794.300
20 mar 202492,6094,6192,6094,0594,05658.400
19 mar 202488,3992,8188,3992,7092,70694.300
18 mar 202488,2789,8688,1788,3388,33458.500
15 mar 202486,2488,6285,8688,4288,42870.800
14 mar 202486,6087,3385,5886,5386,53529.300
13 mar 202486,1287,2385,6786,6386,63405.700
12 mar 202485,5786,6784,6286,3786,37302.600
11 mar 202486,0086,0984,0085,3885,38485.900
08 mar 202487,7188,5486,2086,8586,85380.000
07 mar 202485,6686,9185,6586,7486,74714.800
06 mar 202485,9086,6384,8184,9084,90510.700
05 mar 202485,5386,8184,5685,1985,19692.400
04 mar 202486,0686,7085,3486,0686,06541.600
01 mar 202485,8686,4585,0785,8985,89490.500
29 feb 202486,3586,5882,9285,8985,891.489.600
28 feb 202486,2488,5383,1084,2584,251.873.200
27 feb 202489,3590,6288,8089,4989,491.069.100
26 feb 202488,1688,7387,6488,3988,39651.400
23 feb 202485,8988,1685,6987,9687,96557.500
22 feb 202486,0186,8285,7785,8985,89557.300
21 feb 202484,8085,3383,8485,2785,27541.100
20 feb 202484,5685,6384,1384,5884,58645.100
16 feb 202487,2787,5384,9085,0885,08613.000
15 feb 202487,8687,9186,5587,5987,59416.800
14 feb 202486,4487,1285,3087,0587,05566.600
13 feb 202484,2686,9383,0084,7184,71695.700
12 feb 202487,4588,6786,6987,0287,02729.000
09 feb 202486,0087,3185,4687,2887,28654.600
08 feb 202487,7587,7584,8686,3386,33544.300
07 feb 202483,8185,5783,6384,8684,86443.600
06 feb 202482,4083,6882,0883,4583,45621.700
05 feb 202483,7283,7282,1682,3882,38526.700
02 feb 202482,7984,9381,8184,3884,38743.500
01 feb 202483,3584,2082,6683,7383,73900.600
31 ene 202485,7085,7082,6282,8982,89710.500
30 ene 202485,5885,8785,1485,4385,43414.400
29 ene 202484,0085,5183,6485,5185,51516.700
26 ene 202483,0783,9782,4883,7183,71661.000
25 ene 202483,1383,8082,2682,7682,76597.400
24 ene 202485,8586,1081,6182,1682,16770.600
23 ene 202487,0887,3883,5384,5184,511.658.700
22 ene 202485,7387,3085,6287,0787,071.319.500
19 ene 202484,5085,5984,1185,1185,114.058.700
18 ene 202484,2785,6183,4484,2184,21542.400
17 ene 202482,9184,1982,6284,1284,12577.100
16 ene 202483,2784,7382,4883,8983,89479.700
12 ene 202485,4285,4282,7583,8983,89454.500
11 ene 202484,2784,5782,6584,1984,191.095.400
10 ene 202486,3487,9683,7084,9984,991.626.900
09 ene 202487,2388,1686,8687,8187,81581.400
08 ene 202488,4289,3287,9088,5188,51509.000
05 ene 202484,1687,0184,0086,2886,28443.800
04 ene 202486,4586,7784,9684,9884,98423.200
03 ene 202485,7286,8784,7186,3486,34860.500
02 ene 202486,2486,9185,7286,4986,49636.000
29 dic 202387,9488,4086,8887,0287,02551.200
28 dic 202388,1188,6787,6087,9587,95411.900
27 dic 202388,9289,4088,2688,5988,59258.900
26 dic 202389,0089,2488,3088,6888,68361.700
22 dic 202388,0089,3787,0388,4388,43817.400
21 dic 202387,5588,0386,4087,3587,35807.700
20 dic 202387,2688,9786,3486,4086,401.670.700
19 dic 202386,1287,6885,8986,8086,80770.400
18 dic 202384,9885,4483,9384,5684,56583.500
15 dic 202386,4086,9884,1784,2584,251.381.800
14 dic 202383,8586,7283,3285,8085,801.547.900
13 dic 202381,0082,1979,9481,9181,91595.100
12 dic 202380,6882,2380,1580,8880,88639.100
11 dic 202380,8581,4780,2580,6980,69688.600
08 dic 202380,2580,8279,6080,5080,50996.500
07 dic 202380,1380,7479,1679,8079,801.918.900
06 dic 202383,6684,6181,9482,1582,15483.400
05 dic 202383,1884,2482,3482,6982,69360.000
04 dic 202382,4484,0781,7683,9983,99386.800
01 dic 202380,5483,0080,5482,9082,90377.900
30 nov 202380,1880,5078,8580,3680,36334.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...