Mercados españoles cerrados

BGC Group, Inc. (BGC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,62+0,07 (+0,86%)
A partir del 02:41PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20247,537,737,497,637,631.268.961
18 abr 20247,547,677,497,567,562.584.600
17 abr 20247,627,687,437,527,522.665.000
16 abr 20247,557,627,497,577,572.980.600
15 abr 20247,787,897,547,597,593.042.300
12 abr 20247,947,987,717,757,752.366.800
11 abr 20247,948,017,837,937,932.765.000
10 abr 20247,818,067,817,937,934.744.000
09 abr 20248,238,237,957,997,992.572.900
08 abr 20248,158,238,068,198,192.715.700
05 abr 20248,028,237,978,138,132.231.800
04 abr 20248,178,248,008,058,053.252.300
03 abr 20247,758,157,628,088,084.403.400
02 abr 20247,597,747,537,707,704.612.900
01 abr 20247,677,757,587,667,664.267.100
28 mar 20247,667,787,657,777,774.063.200
27 mar 20247,707,827,597,647,642.666.000
26 mar 20247,907,937,717,727,723.203.900
25 mar 20248,188,267,867,867,863.203.700
22 mar 20248,298,338,198,218,212.962.400
21 mar 20248,158,338,128,298,293.564.800
20 mar 20247,938,157,838,138,133.192.100
19 mar 20247,928,037,797,987,984.260.000
18 mar 20248,408,467,957,987,989.123.100
15 mar 20248,348,708,328,368,3678.502.200
14 mar 20248,498,518,268,418,416.499.600
13 mar 20248,508,708,458,508,506.482.800
12 mar 20248,548,668,478,508,504.864.400
11 mar 20248,448,598,198,548,545.459.300
08 mar 20248,478,678,458,508,506.928.800
07 mar 20248,558,568,398,438,436.142.300
06 mar 20248,428,568,338,558,5510.202.600
05 mar 20248,128,488,028,278,2711.201.800
04 mar 20247,628,167,458,148,1425.839.900
04 mar 20240.01 Dividendo
01 mar 20246,967,206,957,107,093.238.100
29 feb 20247,167,166,786,956,946.677.800
28 feb 20246,997,046,937,027,011.737.900
27 feb 20246,947,056,926,986,971.928.700
26 feb 20247,087,106,956,976,963.924.800
23 feb 20247,127,277,067,087,072.419.100
22 feb 20247,127,277,067,107,092.617.900
21 feb 20247,047,147,017,117,103.307.700
20 feb 20247,367,427,037,097,083.428.100
16 feb 20247,277,627,237,457,444.693.200
15 feb 20247,157,367,117,207,193.725.300
14 feb 20247,217,366,707,107,096.411.600
13 feb 20247,307,487,267,317,304.600.600
12 feb 20247,547,657,467,517,503.091.700
09 feb 20247,307,517,307,507,492.425.800
08 feb 20247,127,297,127,287,271.641.300
07 feb 20247,007,196,957,157,141.788.400
06 feb 20247,107,146,986,996,982.426.500
05 feb 20247,167,187,037,127,112.164.200
02 feb 20247,117,267,037,217,202.028.700
01 feb 20247,077,197,027,177,162.001.000
31 ene 20247,237,277,067,067,052.273.100
30 ene 20247,347,387,257,277,261.109.800
29 ene 20247,267,387,247,367,352.125.500
26 ene 20247,207,297,167,267,251.117.800
25 ene 20247,387,427,237,237,221.956.000
24 ene 20247,297,487,237,287,273.375.200
23 ene 20247,387,457,157,257,245.010.900
22 ene 20246,997,056,947,037,022.457.300
19 ene 20247,077,096,876,956,941.915.600
18 ene 20246,907,056,877,037,022.516.300
17 ene 20246,666,896,656,896,881.784.900
16 ene 20246,806,806,636,756,741.801.200
12 ene 20246,816,906,706,736,721.226.900
11 ene 20246,676,756,606,736,721.506.100
10 ene 20246,636,726,596,706,691.483.000
09 ene 20246,706,786,616,676,662.373.200
08 ene 20246,666,816,656,796,781.422.900
05 ene 20246,596,756,586,676,662.072.900
04 ene 20246,826,826,616,656,641.888.100
03 ene 20246,986,986,746,766,752.509.600
02 ene 20247,177,206,906,986,973.515.300
29 dic 20236,927,326,897,227,217.404.600
28 dic 20236,806,856,746,766,75936.500
27 dic 20236,806,856,736,846,831.389.500
26 dic 20236,716,806,706,796,781.358.600
22 dic 20236,706,736,626,686,671.533.500
21 dic 20236,486,706,486,686,672.107.900
20 dic 20236,576,786,456,466,452.669.200
19 dic 20236,256,706,226,566,554.292.900
18 dic 20236,186,276,096,226,212.033.900
15 dic 20236,326,386,156,156,148.247.900
14 dic 20236,436,506,196,306,293.290.000
13 dic 20236,306,386,226,376,362.539.100
12 dic 20236,406,446,266,306,291.535.900
11 dic 20236,366,396,306,376,361.805.400
08 dic 20236,266,426,236,396,381.926.800
07 dic 20236,386,416,226,236,221.717.500
06 dic 20236,426,496,346,366,351.426.800
05 dic 20236,556,566,366,386,371.898.800
04 dic 20236,366,566,366,556,542.501.500
01 dic 20236,506,616,406,426,411.809.700
30 nov 20236,476,546,426,506,492.604.700
29 nov 20236,566,656,286,466,453.541.900
28 nov 20236,706,746,506,536,522.312.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...