Mercados españoles cerrados

Bunge Global SA (BG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
101,76-1,72 (-1,66%)
Al cierre: 04:00PM EDT
101,76 0,00 (0,00%)
Después del cierre: 06:00PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024103,29103,29100,70101,76101,761.476.700
29 abr 2024102,85103,56102,01103,48103,481.246.200
26 abr 2024103,87103,94101,88102,73102,731.396.000
25 abr 2024106,40106,83102,77104,06104,061.996.600
24 abr 2024105,00107,29102,42105,79105,793.629.800
23 abr 2024109,23110,01108,05109,62109,622.059.600
22 abr 2024109,52110,16108,75109,75109,751.599.000
19 abr 2024106,93110,27106,38109,52109,522.625.000
18 abr 2024105,63106,65105,10106,51106,511.341.300
17 abr 2024105,01105,60104,44105,42105,422.028.800
16 abr 2024104,00104,31102,91103,95103,951.396.900
15 abr 2024104,85105,59103,17103,93103,93977.500
12 abr 2024105,68106,25103,72103,77103,771.536.500
11 abr 2024107,72107,78105,56105,92105,921.245.700
10 abr 2024106,40107,76105,80107,64107,641.191.900
09 abr 2024106,44107,71105,96107,06107,061.236.400
08 abr 2024107,09107,56106,11106,52106,521.003.500
05 abr 2024105,31107,10104,95106,86106,861.260.500
04 abr 2024104,50106,51103,79105,48105,481.485.800
03 abr 2024103,79104,03102,73103,75103,751.057.300
02 abr 2024102,33104,12102,30103,90103,901.517.500
01 abr 2024102,93103,41102,01102,29102,291.072.800
28 mar 2024102,41103,67102,36102,52102,521.357.300
27 mar 2024100,56102,63100,21102,42102,421.711.700
26 mar 2024100,21100,2398,9399,8699,861.154.300
25 mar 202499,50100,6499,3599,9499,941.059.200
22 mar 2024100,40100,5598,5599,2299,221.341.400
21 mar 202498,09100,3697,47100,11100,112.074.800
20 mar 202497,0097,8296,5397,4197,411.164.300
19 mar 202496,8997,8096,3497,7697,761.553.400
18 mar 202494,7797,0394,4496,6996,691.820.000
15 mar 202494,0095,9994,0095,5695,566.291.100
14 mar 202494,5194,6492,9994,2194,211.912.900
13 mar 202494,2195,8493,6094,7794,772.428.000
12 mar 202494,1594,5393,2293,6793,671.381.100
11 mar 202492,2694,4992,2093,8193,811.491.600
08 mar 202492,5193,7491,4292,2092,201.224.400
07 mar 202492,3993,2891,8392,4992,491.824.200
06 mar 202491,4592,9291,1591,8891,881.507.300
05 mar 202490,2892,5090,0791,4491,441.651.200
04 mar 202492,4292,9889,3490,0990,092.013.800
01 mar 202494,4294,5092,8793,1193,111.798.500
29 feb 202494,2294,5092,6294,3794,372.301.400
28 feb 202493,0693,9192,3693,7493,741.195.900
27 feb 202493,6294,1392,9693,1293,121.265.500
26 feb 202493,8493,8492,4693,2093,201.072.600
23 feb 202493,8894,8393,6093,6593,651.816.900
22 feb 202492,6394,5691,8594,2394,232.263.200
21 feb 202491,9093,1891,3093,0693,061.843.000
20 feb 202491,1492,1590,8291,6791,672.055.400
16 feb 202490,6191,7990,2191,6891,681.659.500
15 feb 202488,7190,6988,3590,6690,662.385.700
15 feb 20240.663 Dividendo
14 feb 202488,6889,7488,5189,5288,861.849.600
13 feb 202489,8590,9188,2288,6387,972.218.200
12 feb 202488,4791,0188,4790,6890,012.264.300
09 feb 202487,4588,6786,8188,5487,882.690.000
08 feb 202488,0388,2886,1186,5085,862.291.600
07 feb 202487,2891,2986,1087,9587,303.610.000
06 feb 202489,4090,7789,2390,0389,362.197.800
05 feb 202489,7090,4488,7989,0088,341.854.300
02 feb 202490,1990,9789,4390,4789,801.370.800
01 feb 202489,1790,5089,0290,4089,731.448.300
31 ene 202489,8090,0188,0788,0987,441.317.700
30 ene 202489,0590,5287,8890,3089,631.712.700
29 ene 202488,6589,2287,9989,0188,351.603.200
26 ene 202488,9989,3887,8688,3087,651.468.500
25 ene 202489,8090,2288,0588,4587,791.517.700
24 ene 202490,4290,9088,8489,1188,451.744.700
23 ene 202489,2890,7188,9690,1889,512.004.600
22 ene 202490,6792,1988,4188,7688,104.338.300
19 ene 202494,1494,2592,6292,6891,991.796.400
18 ene 202494,3994,8193,1894,1093,401.006.900
17 ene 202494,4095,5394,1294,5093,80909.600
16 ene 202494,2594,9993,3094,8094,101.341.800
12 ene 202496,0896,4194,7694,8994,191.223.700
11 ene 202494,6895,7894,4795,3294,611.444.200
10 ene 202495,9895,9894,0194,9194,212.221.200
09 ene 202498,7398,9496,1096,6795,951.631.600
08 ene 202497,4199,2096,2399,1698,431.750.100
05 ene 202498,8599,8696,4698,0297,292.053.200
04 ene 2024100,75100,7598,4798,9598,221.668.700
03 ene 2024101,19101,66100,03100,2799,531.230.500
02 ene 2024100,95102,14100,95101,50100,75976.600
29 dic 2023101,56101,56100,34100,95100,20745.800
28 dic 2023102,64102,71101,06101,62100,87869.700
27 dic 2023102,07102,32101,55102,01101,25665.300
26 dic 2023101,91103,15101,30102,49101,73484.900
22 dic 2023101,23102,75100,82101,64100,89741.100
21 dic 2023101,59101,94100,16101,23100,481.460.100
20 dic 2023104,50104,50101,50101,58100,831.125.400
19 dic 2023104,67105,56103,93105,27104,491.495.800
18 dic 2023105,13105,18103,20103,73102,961.946.400
15 dic 2023105,31105,78103,78104,78104,002.730.800
14 dic 2023106,00106,88104,61105,31104,531.500.200
13 dic 2023103,42105,36100,87105,13104,351.616.100
12 dic 2023105,59105,59103,81104,38103,611.103.300
11 dic 2023104,62105,51103,61105,00104,22958.000
08 dic 2023104,22105,41103,82104,50103,73700.500
07 dic 2023103,86105,34102,80104,10103,331.191.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...