Mercados españoles cerrados

Bel Fuse Inc. (BELFB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,70+0,16 (+0,24%)
A partir del 12:32PM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202465,9266,9965,9266,7066,7028.982
20 may 202464,9367,3964,6466,5466,5470.200
17 may 202466,6767,3964,3265,1165,1192.000
16 may 202466,0967,0565,2766,2966,29116.600
15 may 202463,9066,4263,8066,3966,39119.500
14 may 202462,5463,2562,3263,0763,0773.500
13 may 202462,4962,4961,9261,9761,9740.500
10 may 202462,6162,9361,6862,0862,0894.800
09 may 202462,1062,4260,1462,4262,4256.000
08 may 202460,2762,2460,2761,8961,8971.300
07 may 202459,4861,1759,4061,0061,0084.700
06 may 202458,2159,2558,2159,2159,2186.000
03 may 202458,8459,3457,7358,0458,0489.200
02 may 202457,9558,6357,2058,5758,5772.400
01 may 202458,7360,1558,2458,4958,4991.900
30 abr 202458,9659,2558,5058,7258,7291.800
29 abr 202457,7659,8257,1259,2659,2674.600
26 abr 202458,6161,1257,0057,9157,91277.000
25 abr 202459,6761,3657,4960,7860,78124.100
24 abr 202459,0961,0059,0960,7060,7098.100
23 abr 202457,1759,3157,1759,0659,0684.600
22 abr 202456,7457,6656,0257,0557,0549.700
19 abr 202455,7057,3053,7456,5756,5772.700
18 abr 202456,8357,3055,9456,0356,0355.200
17 abr 202458,7958,8356,8256,8256,8265.000
16 abr 202457,8658,7157,5058,2858,2850.300
15 abr 202458,7959,1158,1158,3958,3960.600
12 abr 202458,8359,4857,9358,5458,5465.500
12 abr 20240.07 Dividendo
11 abr 202459,4159,4158,3159,0258,9585.300
10 abr 202459,5360,3758,4158,9958,9292.200
09 abr 202462,3062,3060,5861,2561,1870.300
08 abr 202461,8062,0761,2561,8561,7880.500
05 abr 202460,8261,8960,8261,7061,6361.400
04 abr 202461,7462,7960,8561,0060,93126.500
03 abr 202460,0261,5360,0261,1861,1175.200
02 abr 202459,3860,6758,8560,6260,55117.000
01 abr 202460,4361,5159,7160,4560,38245.400
28 mar 202459,2060,4358,4460,3160,24376.700
27 mar 202458,4359,4157,9759,4159,34132.400
26 mar 202459,3459,5557,6758,0958,02151.000
25 mar 202459,7659,7657,8458,7158,64131.000
22 mar 202456,9158,7556,7158,4258,35142.400
21 mar 202458,5059,7558,1359,0158,94137.900
20 mar 202455,4257,9355,4257,9357,8680.200
19 mar 202454,3856,2054,1455,8355,7687.700
18 mar 202455,5455,9854,6755,0154,9493.100
15 mar 202455,5156,3155,2055,8455,77137.500
14 mar 202456,1257,0955,3756,1956,1295.900
13 mar 202455,9156,8655,2756,4456,3794.800
12 mar 202455,5856,1555,2055,8855,8196.700
11 mar 202456,4456,4455,6755,9955,9295.400
08 mar 202458,1158,5156,2256,8356,76116.000
07 mar 202456,5357,7556,4957,3257,25104.100
06 mar 202455,6056,8054,7655,9255,85105.000
05 mar 202454,8356,3754,8255,3555,28122.500
04 mar 202454,4456,3454,3055,3555,28184.300
01 mar 202452,1854,4651,6153,8053,74165.400
29 feb 202451,0752,2750,3151,9751,91225.700
28 feb 202450,5551,4250,2950,3250,26143.500
27 feb 202453,0553,4750,6051,2551,19170.300
26 feb 202450,0152,9849,4552,7552,69196.800
23 feb 202451,3353,5349,7450,2550,19320.000
22 feb 202452,6753,8345,7550,0249,961.190.500
21 feb 202469,8370,2868,8370,1170,0375.900
20 feb 202472,8972,8969,4070,5070,4294.500
16 feb 202473,9674,3872,9673,9173,8292.100
15 feb 202473,0074,7571,8674,1374,04114.700
14 feb 202469,6273,4569,6272,7772,68116.500
13 feb 202471,8871,8868,3868,7868,70117.600
12 feb 202472,5774,3471,7473,3773,28135.300
09 feb 202470,5073,2370,4372,0871,99141.000
08 feb 202467,6370,2267,3269,8469,7683.100
07 feb 202466,7967,9465,9167,6367,5582.300
06 feb 202466,6766,9365,0866,5966,5168.800
05 feb 202466,7467,1365,9366,5566,4770.900
02 feb 202468,2068,8467,5267,8167,7358.300
01 feb 202467,2169,5367,2168,9968,9189.500
31 ene 202468,5369,0066,8566,8666,7895.600
30 ene 202467,6469,2167,0068,8968,8189.700
29 ene 202466,9867,3065,6867,1367,0557.700
26 ene 202466,8667,0065,4766,2266,1474.500
25 ene 202467,9867,9866,2166,8566,7763.400
24 ene 202469,0069,4866,2066,6366,5573.400
23 ene 202467,6968,9967,2268,2368,15101.700
22 ene 202465,5267,4065,4167,1867,10115.900
19 ene 202464,4265,0062,7464,9864,9076.000
18 ene 202462,0764,2862,0763,8263,7472.800
17 ene 202461,1162,2260,7362,0762,0062.000
16 ene 202462,1762,7761,0962,0561,9859.100
12 ene 202463,2463,2562,3362,9662,8970.500
11 ene 202461,1562,5560,4562,5462,4761.600
11 ene 20240.07 Dividendo
10 ene 202461,3861,7460,5061,1561,0150.400
09 ene 202461,6562,1360,5061,4661,3273.100
08 ene 202461,8763,3461,5462,6162,4663.300
05 ene 202461,6862,8261,2961,5361,3977.300
04 ene 202463,0863,4262,0762,2862,1366.700
03 ene 202464,5064,9962,4062,9062,7582.100
02 ene 202466,0066,3464,8365,2665,1185.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...