Mercados españoles cerrados

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
160,99-2,83 (-1,73%)
Al cierre: 4:00PM EDT
160,99 +0,07 (+0,04%)
Después del cierre: 04:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 oct 2021163,36164,05160,91160,99160,99156.806
15 oct 2021162,00164,64162,00163,82163,82147.700
14 oct 2021159,62161,91159,52161,34161,34137.000
13 oct 2021156,67159,25156,67158,98158,98176.100
12 oct 2021156,94157,22155,49156,81156,81239.600
11 oct 2021155,84158,23155,84156,35156,35175.700
08 oct 2021156,80157,75155,43156,80156,80176.100
07 oct 2021155,11157,17154,63157,09157,09267.200
06 oct 2021152,04154,66151,15154,43154,43226.700
05 oct 2021150,75154,61150,55153,10153,10414.300
04 oct 2021145,89152,28145,89151,28151,28412.300
01 oct 2021139,12146,26137,53145,76145,76424.800
30 sept 2021144,60145,43139,33139,42139,42302.200
29 sept 2021147,12147,40143,55144,09144,09400.500
28 sept 2021144,29148,30143,65146,55146,55349.300
27 sept 2021143,61146,28143,59145,10145,10187.900
24 sept 2021145,66146,51142,99143,35143,35271.100
23 sept 2021146,45149,10144,21145,99145,99716.600
22 sept 2021147,59149,47146,61148,87148,87357.500
21 sept 2021145,22148,21145,22147,15147,15235.100
20 sept 2021144,00145,13142,88144,93144,93302.100
17 sept 2021143,00144,67142,54144,51144,51557.200
16 sept 2021140,21142,97138,81142,48142,48281.400
15 sept 2021141,68142,41139,33140,34140,34252.500
14 sept 2021145,38145,97141,08142,37142,37278.900
13 sept 2021142,48144,39140,69144,33144,33188.900
10 sept 2021142,65143,06140,48141,06141,06239.700
09 sept 2021144,08144,64140,79141,85141,85175.900
08 sept 2021144,74146,20143,50144,32144,32146.500
07 sept 2021144,17145,99144,02144,75144,75151.900
03 sept 2021145,01145,95142,85144,78144,78135.700
02 sept 2021145,12146,13144,12145,18145,18138.700
01 sept 2021145,75147,13144,06144,30144,30208.600
31 ago 2021143,59147,34143,59145,76145,76180.200
30 ago 2021146,19146,19143,94143,97143,97146.900
27 ago 2021143,55145,76142,87145,53145,53152.100
26 ago 2021145,92146,41143,46143,64143,64128.800
25 ago 2021143,68145,51142,71145,51145,51176.900
24 ago 2021143,65144,58142,69143,55143,55175.700
23 ago 2021142,00143,63141,18143,03143,03105.400
20 ago 2021139,87142,55138,91141,51141,51155.600
19 ago 2021141,31143,03138,89139,82139,82170.600
18 ago 2021142,95144,10142,05142,13142,13162.400
17 ago 2021142,85143,52141,37143,36143,36236.700
16 ago 2021143,23144,77141,43143,55143,55210.900
13 ago 2021146,02146,09144,01145,32145,32109.600
12 ago 2021144,18144,87143,43144,82144,82157.700
11 ago 2021144,58145,21143,55144,53144,53160.700
10 ago 2021145,66146,81144,55144,99144,99207.100
09 ago 2021143,00145,47142,17145,01145,01178.200
06 ago 2021145,89146,89143,65143,86143,86231.000
05 ago 2021142,21146,35139,67145,74145,74425.600
04 ago 2021145,56147,06141,34142,23142,23370.100
03 ago 2021148,81149,33144,79147,14147,14443.400
02 ago 2021150,54151,32148,80149,13149,13198.500
30 jul 2021151,87153,46149,09149,50149,50270.900
29 jul 2021154,71154,73152,57152,73152,73180.900
28 jul 2021154,15154,97152,20154,15154,15188.000
27 jul 2021152,20153,29150,51152,99152,99194.100
26 jul 2021153,81154,22152,14152,58152,58156.300
23 jul 2021153,00154,54152,50154,24154,24143.900
22 jul 2021153,11153,33150,61152,55152,55354.700
21 jul 2021151,40153,43150,84152,71152,71215.400
20 jul 2021153,60155,14149,91151,21151,21458.200
19 jul 2021149,02153,14149,02152,82152,82498.400
16 jul 2021151,37152,52150,15151,13151,13368.900
15 jul 2021148,14150,60148,14150,41150,41165.900
14 jul 2021152,88152,89148,58149,12149,12376.700
13 jul 2021152,82153,83152,07152,58152,58344.200
12 jul 2021154,14154,14152,73153,70153,70207.700
09 jul 2021153,03154,33152,28154,24154,24164.100
08 jul 2021151,49153,34148,66151,77151,77282.600
07 jul 2021155,00156,47153,02154,24154,24217.700
06 jul 2021151,99155,59150,40155,26155,26595.600
02 jul 2021149,42149,69148,52148,79148,79222.000
01 jul 2021147,16149,95147,16148,86148,86282.200
30 jun 2021146,05147,60145,53147,11147,11529.700
29 jun 2021144,61146,74144,51146,02146,02429.700
28 jun 2021147,34147,34141,37144,15144,15706.600
25 jun 2021149,86150,04147,19147,55147,55936.100
24 jun 2021149,83150,61148,37149,09149,09477.500
23 jun 2021150,33150,97148,53149,47149,47499.400
22 jun 2021154,69155,90149,94150,07150,07565.600
21 jun 2021152,73155,14151,14154,63154,63500.200
18 jun 2021150,87152,56150,46152,13152,13592.400
17 jun 2021148,98152,39148,63152,08152,08370.700
16 jun 2021147,30149,42147,01149,13149,13420.700
15 jun 2021148,34148,51146,89147,45147,45357.600
14 jun 2021148,04148,51146,98147,56147,56303.200
11 jun 2021146,87148,17146,63147,79147,79241.200
10 jun 2021148,46148,53146,10147,72147,72340.900
09 jun 2021147,08148,53146,25147,03147,03513.700
08 jun 2021144,06146,60143,35146,30146,30477.600
07 jun 2021143,47145,08143,07144,17144,17624.500
04 jun 2021140,79143,97140,46143,96143,96459.400
03 jun 2021140,47141,10138,83140,15140,15556.000
02 jun 2021138,16142,04137,43141,75141,75639.600
01 jun 2021140,00140,64138,10138,32138,32507.000
28 may 2021135,35138,85134,46138,23138,23744.100
27 may 2021136,30137,99133,75134,92134,92888.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...