Mercados españoles cerrados

Koninklijke Bam Groep NV (BGPA.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,4100-0,3940 (-10,36%)
Al cierre: 08:10AM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20243,41003,41003,41003,41003,4100-
02 may 20243,80403,80403,80403,80403,8040-
30 abr 20243,89603,89603,89603,89603,8960-
29 abr 20243,89003,89003,89003,89003,8900-
26 abr 20243,90603,90603,90603,90603,9060-
25 abr 20243,99003,99003,99003,99003,9900-
24 abr 20243,98003,98003,98003,98003,9800-
23 abr 20243,80203,80203,80203,80203,8020-
22 abr 20243,79003,79003,79003,79003,7900-
19 abr 20243,77403,77403,77403,77403,7740-
18 abr 20243,81603,81603,81603,81603,8160-
17 abr 20243,74003,74003,74003,74003,7400-
16 abr 20243,71603,71603,71603,71603,7160-
15 abr 20243,81803,81803,81803,81803,8180-
12 abr 20243,69203,69203,69203,69203,6920-
12 abr 20240.2 Dividendo
11 abr 20243,94203,94203,94203,94203,7420-
10 abr 20243,98603,98603,98603,98603,7838-
09 abr 20244,03604,03604,03604,03603,8312-
08 abr 20243,96603,96603,96603,96603,7648-
05 abr 20243,85203,85203,85203,85203,6566-
04 abr 20243,56003,56003,56003,56003,3794-
03 abr 20243,43803,43803,43803,43803,2636-
02 abr 20243,49003,49003,49003,49003,3129-
28 mar 20243,51403,51403,51403,51403,3357-
27 mar 20243,42603,42603,42603,42603,2522-
26 mar 20243,38603,38603,38603,38603,2142-
25 mar 20243,30203,30203,30203,30203,1345-
22 mar 20243,33403,33403,33403,33403,1648-
21 mar 20243,40603,40603,40603,40603,2332-
20 mar 20243,39003,39003,39003,39003,2180-
19 mar 20243,38403,38403,38403,38403,2123-
18 mar 20243,42603,42603,42603,42603,2522-
15 mar 20243,37003,37003,37003,37003,1990-
14 mar 20243,39003,39003,39003,39003,2180-
13 mar 20243,43203,43203,43203,43203,2579-
12 mar 20243,40203,40203,40203,40203,2294-
11 mar 20243,38203,38203,38203,38203,2104-
08 mar 20243,41203,41203,41203,41203,2389-
07 mar 20243,31203,31203,31203,31203,1440-
06 mar 20243,27003,27003,27003,27003,1041-
05 mar 20243,25603,25603,25603,25603,0908-
04 mar 20243,25003,25003,25003,25003,0851-
01 mar 20243,31603,31603,31603,31603,1478-
29 feb 20243,27203,27203,27203,27203,1060-
28 feb 20243,23803,23803,23803,23803,0737-
27 feb 20243,18203,18203,18203,18203,0206-
26 feb 20243,18803,18803,18803,18803,0263-
23 feb 20243,12003,12003,12003,12002,9617-
22 feb 20243,08003,08003,08003,08002,9237-
21 feb 20243,10403,10403,10403,10402,9465-
20 feb 20243,07403,07403,07403,07402,9180-
19 feb 20243,02403,02403,02403,02402,8706-
16 feb 20243,00603,00603,00603,00602,8535-
15 feb 20242,83202,83202,83202,83202,6883-
14 feb 20242,47402,47402,47402,47402,3485-
13 feb 20242,59802,59802,59802,59802,4662-
12 feb 20242,58202,61202,58202,61202,4795335
09 feb 20242,60202,60202,60202,60202,4700-
08 feb 20242,54802,54802,54802,54802,4187-
07 feb 20242,51202,51202,51202,51202,3846-
06 feb 20242,50002,50002,50002,50002,3732-
05 feb 20242,49202,49202,49202,49202,3656-
02 feb 20242,52202,52202,52202,52202,3940-
01 feb 20242,53402,53402,53402,53402,4054-
31 ene 20242,54602,54602,54602,54602,4168-
30 ene 20242,57002,57002,57002,57002,4396-
29 ene 20242,61002,61002,61002,61002,4776-
26 ene 20242,60202,60202,60202,60202,4700-
25 ene 20242,62802,62802,62802,62802,4947-
24 ene 20242,63802,63802,63802,63802,5042-
23 ene 20242,61602,61602,61602,61602,4833-
22 ene 20242,56402,56402,56402,56402,4339-
19 ene 20242,56402,56402,56402,56402,4339-
18 ene 20242,53202,53202,53202,53202,4035-
17 ene 20242,51802,51802,51802,51802,3902-
16 ene 20242,55602,55602,55602,55602,4263-
15 ene 20242,53202,53202,53202,53202,4035-
12 ene 20242,53202,53202,53202,53202,4035-
11 ene 20242,53602,53602,53602,53602,4073-
10 ene 20242,48602,48602,48602,48602,3599-
09 ene 20242,48202,48202,48202,48202,3561-
08 ene 20242,43602,43602,43602,43602,3124-
05 ene 20242,43602,43602,43602,43602,3124-
04 ene 20242,42202,42202,42202,42202,2991-
03 ene 20242,44802,44802,44802,44802,3238-
02 ene 20242,33202,33202,33202,33202,2137-
29 dic 20232,44202,44202,41602,41602,2934-
28 dic 20232,43802,43802,43802,43802,3143-
27 dic 20232,43202,43202,43202,43202,3086-
22 dic 20232,43202,43202,43202,43202,3086-
21 dic 20232,44002,44002,44002,44002,3162-
20 dic 20232,45602,45602,45602,45602,3314-
19 dic 20232,41802,41802,41802,41802,2953-
18 dic 20232,47002,47002,47002,47002,3447-
15 dic 20232,46802,46802,46802,46802,3428-
14 dic 20232,46602,46602,46602,46602,3409-
13 dic 20232,45802,45802,45802,45802,3333-
12 dic 20232,49802,49802,49802,49802,3713-
11 dic 20232,52402,52402,52402,52402,3959-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...