Mercados españoles cerrados

Brighthouse Financial, Inc. (BHF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,46-0,05 (-0,11%)
Al cierre: 04:00PM EDT
43,91 -0,55 (-1,24%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202445,1245,1244,0544,4644,46373.697
31 may 202443,8444,5743,5944,5144,51516.900
30 may 202442,4843,5942,0943,5843,58470.700
29 may 202442,1742,3641,7342,2742,27342.600
28 may 202443,2443,3642,2142,7542,75415.100
24 may 202443,2143,4843,1443,3043,30329.500
23 may 202444,2944,5543,0543,2343,23338.800
22 may 202444,5045,0544,0244,2044,20452.100
21 may 202444,8745,2044,5944,6444,64327.900
20 may 202445,8046,0244,8245,0245,02389.100
17 may 202446,3246,6045,8245,8645,86297.200
16 may 202445,9446,3945,6246,2246,22459.900
15 may 202446,1946,2845,3045,6545,65368.700
14 may 202446,2546,7045,9846,0346,03445.800
13 may 202445,8146,9845,8146,1246,12499.400
10 may 202446,6647,0545,6045,6845,68577.100
09 may 202445,8446,7845,6946,5746,57826.800
08 may 202449,2449,4545,4445,7745,771.309.500
07 may 202451,1351,6150,6751,0751,071.061.100
06 may 202449,5350,9649,1150,7350,73976.200
03 may 202449,0449,3848,3448,9948,99622.200
02 may 202449,3449,3448,4548,5048,50483.700
01 may 202448,0449,5448,0448,7548,75618.000
30 abr 202448,1048,8048,1048,2548,25320.600
29 abr 202449,1149,7548,6348,6748,67515.000
26 abr 202448,9048,9048,2848,7348,73591.100
25 abr 202450,2050,3148,8449,0349,03592.700
24 abr 202449,5650,8148,9050,5050,50971.200
23 abr 202449,2650,4749,2649,9049,90593.400
22 abr 202449,1249,8748,6349,1549,15316.600
19 abr 202447,5649,0147,5648,9148,91379.300
18 abr 202447,2547,8947,0847,5847,58260.700
17 abr 202447,3547,8546,9446,9446,94290.000
16 abr 202446,7747,4546,1647,3547,35527.500
15 abr 202448,5449,0846,9746,9846,98319.300
12 abr 202447,6548,2447,5547,9647,96459.600
11 abr 202449,0449,0447,5047,8047,80419.100
10 abr 202449,3749,7848,5649,0649,06368.100
09 abr 202450,8351,3849,7950,2550,25313.300
08 abr 202451,4251,7351,0551,0851,08267.500
05 abr 202450,5751,5350,5751,3051,30410.900
04 abr 202452,3752,4850,7450,7550,75334.900
03 abr 202450,5451,6050,4851,4951,49235.200
02 abr 202451,0851,5550,6950,7450,74414.800
01 abr 202451,4051,5050,7250,9550,95294.600
28 mar 202451,3351,9050,8551,5451,54446.800
27 mar 202449,8951,2249,7651,1951,19313.700
26 mar 202449,0449,8748,8049,4949,49378.100
25 mar 202447,6449,2347,6449,0349,03309.800
22 mar 202449,2749,2747,5847,6447,64445.100
21 mar 202448,9149,6048,4949,1349,13402.800
20 mar 202447,1148,6947,1148,6748,67395.600
19 mar 202447,1447,8846,9147,4447,44501.300
18 mar 202447,5247,7647,1347,1547,15442.300
15 mar 202447,1547,9947,1547,5847,58737.600
14 mar 202447,7747,7746,6647,0947,09363.700
13 mar 202447,3547,9747,3547,6447,64373.700
12 mar 202447,0047,2246,5847,2147,21344.100
11 mar 202446,0947,0845,9946,7946,79348.400
08 mar 202443,4746,9043,4746,2046,20420.200
07 mar 202446,1946,7145,8145,8645,86436.200
06 mar 202446,0946,4445,1445,9045,90487.200
05 mar 202445,2646,4645,2645,7945,79404.800
04 mar 202446,0846,4845,2645,6145,61570.400
01 mar 202446,1446,8845,6846,1646,16438.800
29 feb 202447,6648,0846,3046,5546,55600.700
28 feb 202447,1247,6847,1147,1347,13327.400
27 feb 202447,1847,7046,8847,2147,21383.800
26 feb 202447,6347,9246,5846,8546,85443.900
23 feb 202447,2548,3346,8847,8947,89567.400
22 feb 202448,0648,3247,2947,7147,71393.100
21 feb 202447,7147,9347,0647,8047,80331.400
20 feb 202446,9648,0146,9347,6347,63360.000
16 feb 202448,2448,5347,5547,6347,63427.900
15 feb 202447,7649,6847,7648,8348,83643.100
14 feb 202446,9848,3245,9447,5347,53899.200
13 feb 202446,2047,3044,5246,6446,641.765.900
12 feb 202453,1154,7353,0553,4653,46783.600
09 feb 202452,6952,8451,7652,7052,70304.300
08 feb 202452,0052,6451,5052,6452,64309.700
07 feb 202451,8752,5151,6052,3052,30295.400
06 feb 202451,1351,8351,0851,4851,48496.800
05 feb 202451,0051,5150,5151,1951,19285.700
02 feb 202450,2651,3550,1651,1351,13290.800
01 feb 202451,4751,9449,6950,8550,85338.500
31 ene 202453,1853,4451,6551,7751,77538.800
30 ene 202453,3953,7053,2253,3653,36228.600
29 ene 202453,6953,6953,1153,6153,61254.000
26 ene 202453,5054,0653,4253,7253,72313.600
25 ene 202452,3253,5852,1753,5853,58372.500
24 ene 202451,5952,2851,5051,9051,90215.400
23 ene 202451,8452,2551,1651,2051,20271.000
22 ene 202451,4452,0951,3151,3751,37326.000
19 ene 202450,3951,0849,7951,0451,04399.500
18 ene 202449,5650,3948,9250,0050,00551.700
17 ene 202449,0849,9749,0849,3049,30468.600
16 ene 202451,6051,6049,6749,8049,80462.800
12 ene 202452,0152,2351,1051,4651,46262.400
11 ene 202452,0752,3051,3551,7151,71300.200
10 ene 202451,7752,5351,6752,5352,53405.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...