Mercados españoles cerrados

Bridgestone Corp (BGT.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,44-0,35 (-0,86%)
A partir del 08:22AM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202440,4440,4440,4440,4440,44180
20 may 202440,7940,7940,7940,7940,79-
17 may 202440,3540,3540,3540,3540,35-
16 may 202440,5340,5340,5340,5340,53-
15 may 202440,3040,3040,3040,3040,30-
14 may 202439,8639,8639,8639,8639,86-
13 may 202441,0041,0041,0041,0041,00-
10 may 202440,7140,7140,7140,7140,71-
09 may 202440,4040,4040,4040,4040,40-
08 may 202440,5640,5640,5640,5640,56-
07 may 202440,9740,9740,9740,9740,97-
06 may 202440,9640,9640,9640,9640,96-
03 may 202441,3241,3241,3241,3241,32-
02 may 202441,0641,0641,0641,0641,06-
30 abr 202441,3041,3041,3041,3041,30-
29 abr 202440,2540,2540,2540,2540,25-
26 abr 202440,0040,0040,0040,0040,00-
25 abr 202439,7839,7839,7839,7839,78-
24 abr 202440,2040,2040,2040,2040,20-
23 abr 202440,4340,4340,4340,4340,43-
22 abr 202441,0141,0141,0141,0141,01-
19 abr 202440,2840,2840,2840,2840,28-
18 abr 202440,3140,3140,3140,3140,31-
17 abr 202440,6040,6040,6040,6040,60-
16 abr 202440,8540,8540,8540,8540,85-
15 abr 202440,7140,7140,7140,7140,71-
12 abr 202440,2140,2140,2140,2140,21-
11 abr 202439,7339,7339,7339,7339,73-
10 abr 202439,9139,9139,9139,9139,91-
09 abr 202439,8639,8639,8639,8639,86-
08 abr 202439,8439,8439,8439,8439,84-
05 abr 202439,7239,7239,7239,7239,72-
04 abr 202439,9039,9039,9039,9039,90-
03 abr 202440,1640,1640,1640,1640,16-
02 abr 202440,1140,1140,1140,1140,11-
28 mar 202440,5340,5340,5340,5340,53-
27 mar 202440,5640,6640,5640,6640,66-
26 mar 202440,1240,1240,1240,1240,12-
25 mar 202440,3240,3240,3240,3240,32-
22 mar 202440,9740,9740,9740,9740,97-
21 mar 202439,4739,4739,4739,4739,47-
20 mar 202439,1539,1539,1539,1539,15-
19 mar 202439,1239,1239,1239,1239,12-
18 mar 202438,6838,6838,6838,6838,68-
15 mar 202437,5537,5537,5537,5537,55-
14 mar 202437,6737,6737,6737,6737,67-
13 mar 202437,4637,4637,4637,4637,46-
12 mar 202437,5437,5437,5437,5437,54-
11 mar 202437,7537,7537,7537,7537,75-
08 mar 202438,0938,0938,0938,0938,09-
07 mar 202438,1238,1238,1238,1238,12-
06 mar 202438,6038,6038,6038,6038,60-
05 mar 202438,3638,3638,3638,3638,36-
04 mar 202438,1938,1938,1938,1938,19-
01 mar 202439,2139,2139,2139,2139,21-
29 feb 202439,3239,3239,3239,3239,32-
28 feb 202438,7438,7438,7438,7438,74-
27 feb 202438,8238,8238,8238,8238,82-
26 feb 202438,7038,7038,7038,7038,70-
23 feb 202439,2539,2539,2539,2539,25-
22 feb 202438,9738,9738,9738,9738,97-
21 feb 202439,0939,0939,0939,0939,09-
20 feb 202438,4938,4938,4938,4938,49-
19 feb 202438,4138,4138,4138,4138,41-
16 feb 202439,0939,0939,0939,0939,09-
15 feb 202439,8339,8339,8339,8339,83-
14 feb 202439,4939,4939,4939,4939,49-
13 feb 202440,1040,1040,1040,1040,10-
12 feb 202439,1439,1439,1439,1439,14-
09 feb 202439,0439,0439,0439,0439,04-
08 feb 202439,3539,3539,3539,3539,35-
07 feb 202439,4639,4639,4639,4639,46-
06 feb 202438,6138,6138,6138,6138,61-
05 feb 202439,3539,3539,3539,3539,35-
02 feb 202439,0539,0539,0539,0539,05-
01 feb 202439,7339,7339,7339,7339,73-
31 ene 202439,9939,9939,9939,9939,99-
30 ene 202439,7639,7639,7639,7639,76-
29 ene 202439,5939,5939,5939,5939,59-
26 ene 202438,7838,7838,7838,7838,78-
25 ene 202438,6138,6138,6138,6138,61-
24 ene 202438,7838,7838,7838,7838,78-
23 ene 202438,9138,9138,9138,9138,91-
22 ene 202438,8538,8538,8538,8538,85-
19 ene 202438,0838,0838,0838,0838,08-
18 ene 202438,1738,1738,1738,1738,17-
17 ene 202437,7237,7237,7237,7237,72-
16 ene 202437,9137,9137,9137,9137,91-
15 ene 202437,5637,5637,5637,5637,56-
12 ene 202437,5637,5637,5637,5637,56-
11 ene 202438,0338,0337,9037,9037,90180
10 ene 202437,4637,4637,4637,4637,46-
09 ene 202437,2737,2737,2737,2737,27-
08 ene 202437,0137,0137,0137,0137,01-
05 ene 202436,8636,8636,8636,8636,86-
04 ene 202437,0737,0737,0737,0737,07-
03 ene 202437,0837,0837,0837,0837,08-
02 ene 202436,9636,9636,9636,9636,96-
29 dic 202336,8836,9336,8836,9336,93-
28 dic 202336,7836,7836,7836,7836,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...