Mercados españoles cerrados en 1 hr 50 mins
IBEX 35
11.100,50 +68,20 (+0,62%) Euro Stoxx 50
4.941,87 +34,57 (+0,70%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
84,96 -0,28 (-0,33%) Oro
2.343,80 +12,60 (+0,54%) Bitcoin EUR
57.128,74 -2.744,83 (-4,58%)
Bluerock Homes Trust, Inc. (BHM)
NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 17,11 | 17,98 | 17,05 | 17,98 | 17,98 | 8335 |
| 20 jun 2024 | 17,50 | 17,58 | 17,05 | 17,05 | 17,05 | 1600 |
| 18 jun 2024 | 17,69 | 17,74 | 17,01 | 17,01 | 17,01 | 10.100 |
| 17 jun 2024 | 17,24 | 17,70 | 17,24 | 17,37 | 17,37 | 2700 |
| 14 jun 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | 500 |
| 13 jun 2024 | 17,80 | 17,85 | 17,64 | 17,64 | 17,64 | 1200 |
| 12 jun 2024 | 17,84 | 17,85 | 17,10 | 17,84 | 17,84 | 2600 |
| 11 jun 2024 | 16,97 | 17,76 | 16,97 | 17,45 | 17,45 | 2000 |
| 10 jun 2024 | 17,48 | 17,55 | 17,34 | 17,37 | 17,37 | 2000 |
| 07 jun 2024 | 17,15 | 17,54 | 17,15 | 17,54 | 17,54 | 1200 |
| 06 jun 2024 | 16,80 | 17,17 | 16,80 | 17,15 | 17,15 | 1100 |
| 05 jun 2024 | 17,40 | 17,45 | 16,75 | 17,08 | 17,08 | 8200 |
| 04 jun 2024 | 17,20 | 17,25 | 16,81 | 17,00 | 17,00 | 11.500 |
| 03 jun 2024 | 16,92 | 17,10 | 16,88 | 17,09 | 17,09 | 1500 |
| 31 may 2024 | 16,98 | 16,98 | 16,36 | 16,75 | 16,75 | 6400 |
| 30 may 2024 | 17,04 | 17,25 | 16,70 | 16,70 | 16,70 | 1900 |
| 29 may 2024 | 16,90 | 16,98 | 16,90 | 16,98 | 16,98 | 1100 |
| 28 may 2024 | 17,10 | 17,25 | 16,92 | 16,92 | 16,92 | 3300 |
| 24 may 2024 | 17,14 | 17,25 | 16,94 | 17,25 | 17,25 | 1500 |
| 23 may 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | 300 |
| 22 may 2024 | 17,50 | 17,50 | 17,40 | 17,45 | 17,45 | 5600 |
| 21 may 2024 | 17,29 | 17,55 | 17,27 | 17,50 | 17,50 | 5800 |
| 20 may 2024 | 17,70 | 17,70 | 17,50 | 17,65 | 17,65 | 7200 |
| 17 may 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 500 |
| 16 may 2024 | 17,18 | 18,71 | 17,18 | 17,79 | 17,79 | 5000 |
| 15 may 2024 | 17,20 | 18,02 | 17,20 | 17,62 | 17,62 | 8700 |
| 14 may 2024 | 17,24 | 17,24 | 17,13 | 17,22 | 17,22 | 1600 |
| 13 may 2024 | 17,37 | 17,94 | 17,01 | 17,41 | 17,41 | 1700 |
| 10 may 2024 | 17,57 | 17,74 | 17,00 | 17,37 | 17,37 | 6300 |
| 09 may 2024 | 17,00 | 17,34 | 17,00 | 17,34 | 17,34 | 3500 |
| 08 may 2024 | 17,11 | 17,25 | 17,10 | 17,25 | 17,25 | 1600 |
| 07 may 2024 | 17,19 | 17,45 | 16,79 | 16,79 | 16,79 | 7800 |
| 06 may 2024 | 16,86 | 18,00 | 16,86 | 17,19 | 17,19 | 6100 |
| 03 may 2024 | 17,38 | 17,50 | 17,11 | 17,25 | 17,25 | 1300 |
| 02 may 2024 | 17,15 | 17,15 | 16,98 | 16,98 | 16,98 | 900 |
| 01 may 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | 500 |
| 30 abr 2024 | 16,47 | 17,23 | 16,47 | 16,83 | 16,83 | 1900 |
| 29 abr 2024 | 17,16 | 17,16 | 16,83 | 16,83 | 16,83 | 900 |
| 26 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | 500 |
| 25 abr 2024 | 15,88 | 17,34 | 15,88 | 17,34 | 17,34 | 4300 |
| 24 abr 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 23 abr 2024 | 16,89 | 16,90 | 16,88 | 16,89 | 16,89 | 1300 |
| 22 abr 2024 | 16,76 | 16,76 | 16,41 | 16,59 | 16,59 | 3300 |
| 19 abr 2024 | 16,28 | 16,90 | 16,28 | 16,75 | 16,75 | 6500 |
| 18 abr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | 1200 |
| 17 abr 2024 | 16,37 | 16,70 | 16,37 | 16,44 | 16,44 | 2200 |
| 16 abr 2024 | 16,63 | 16,89 | 16,35 | 16,70 | 16,70 | 4300 |
| 15 abr 2024 | 16,27 | 16,75 | 16,03 | 16,75 | 16,75 | 3300 |
| 12 abr 2024 | 16,72 | 16,75 | 16,35 | 16,35 | 16,35 | 6800 |
| 11 abr 2024 | 16,63 | 16,81 | 16,35 | 16,35 | 16,35 | 3600 |
| 10 abr 2024 | 16,55 | 16,75 | 16,48 | 16,75 | 16,75 | 4800 |
| 09 abr 2024 | 16,84 | 16,87 | 15,71 | 16,60 | 16,60 | 9100 |
| 08 abr 2024 | 16,16 | 16,90 | 16,16 | 16,47 | 16,47 | 2700 |
| 05 abr 2024 | 16,57 | 16,90 | 16,25 | 16,44 | 16,44 | 13.600 |
| 04 abr 2024 | 16,30 | 16,30 | 15,65 | 16,25 | 16,25 | 5700 |
| 03 abr 2024 | 16,75 | 16,75 | 16,10 | 16,65 | 16,65 | 2400 |
| 02 abr 2024 | 16,75 | 16,75 | 16,35 | 16,35 | 16,35 | 1400 |
| 01 abr 2024 | 16,75 | 16,90 | 16,57 | 16,87 | 16,87 | 2400 |
| 28 mar 2024 | 16,63 | 17,00 | 16,35 | 16,97 | 16,97 | 9100 |
| 27 mar 2024 | 17,00 | 17,01 | 16,64 | 16,64 | 16,64 | 3700 |
| 26 mar 2024 | 16,70 | 17,33 | 16,70 | 17,00 | 17,00 | 4900 |
| 25 mar 2024 | 16,91 | 16,98 | 16,59 | 16,76 | 16,76 | 17.600 |
| 22 mar 2024 | 16,28 | 16,99 | 16,08 | 16,94 | 16,94 | 5400 |
| 21 mar 2024 | 16,34 | 16,85 | 16,24 | 16,28 | 16,28 | 10.200 |
| 20 mar 2024 | 16,53 | 16,65 | 16,04 | 16,65 | 16,65 | 6500 |
| 19 mar 2024 | 16,10 | 16,78 | 16,10 | 16,44 | 16,44 | 7800 |
| 18 mar 2024 | 16,25 | 16,89 | 16,14 | 16,50 | 16,50 | 11.900 |
| 15 mar 2024 | 16,49 | 16,49 | 15,34 | 16,19 | 16,19 | 14.700 |
| 14 mar 2024 | 15,14 | 16,40 | 14,88 | 15,90 | 15,90 | 29.800 |
| 13 mar 2024 | 14,50 | 15,54 | 14,50 | 15,00 | 15,00 | 20.800 |
| 12 mar 2024 | 14,92 | 15,19 | 14,50 | 14,50 | 14,50 | 5300 |
| 11 mar 2024 | 15,07 | 15,49 | 15,05 | 15,15 | 15,15 | 6400 |
| 08 mar 2024 | 14,50 | 15,40 | 14,50 | 15,01 | 15,01 | 8200 |
| 07 mar 2024 | 14,50 | 14,70 | 14,50 | 14,50 | 14,50 | 4200 |
| 06 mar 2024 | 14,69 | 14,69 | 14,50 | 14,50 | 14,50 | 5800 |
| 05 mar 2024 | 14,54 | 14,74 | 14,34 | 14,50 | 14,50 | 7100 |
| 04 mar 2024 | 14,77 | 15,04 | 14,59 | 14,59 | 14,59 | 10.200 |
| 01 mar 2024 | 14,44 | 15,01 | 14,26 | 14,80 | 14,80 | 14.200 |
| 29 feb 2024 | 14,89 | 14,89 | 14,00 | 14,00 | 14,00 | 5100 |
| 28 feb 2024 | 15,28 | 15,28 | 14,64 | 14,64 | 14,64 | 11.500 |
| 27 feb 2024 | 15,22 | 15,48 | 15,10 | 15,31 | 15,31 | 7400 |
| 26 feb 2024 | 14,68 | 14,98 | 14,50 | 14,98 | 14,98 | 8500 |
| 23 feb 2024 | 13,87 | 14,87 | 13,75 | 14,73 | 14,73 | 21.300 |
| 22 feb 2024 | 13,85 | 14,20 | 13,75 | 14,00 | 14,00 | 7500 |
| 21 feb 2024 | 13,76 | 13,80 | 13,56 | 13,70 | 13,70 | 3200 |
| 20 feb 2024 | 13,36 | 13,55 | 13,36 | 13,55 | 13,55 | 4500 |
| 16 feb 2024 | 13,65 | 13,65 | 13,37 | 13,37 | 13,37 | 3600 |
| 15 feb 2024 | 13,69 | 13,72 | 13,40 | 13,40 | 13,40 | 3000 |
| 14 feb 2024 | 13,71 | 13,96 | 13,50 | 13,50 | 13,50 | 3400 |
| 13 feb 2024 | 13,95 | 13,95 | 13,71 | 13,71 | 13,71 | 3300 |
| 12 feb 2024 | 14,16 | 14,40 | 13,95 | 13,95 | 13,95 | 9100 |
| 09 feb 2024 | 13,95 | 14,17 | 13,83 | 14,17 | 14,17 | 7000 |
| 08 feb 2024 | 13,71 | 14,15 | 13,71 | 13,96 | 13,96 | 4900 |
| 07 feb 2024 | 14,05 | 14,24 | 13,71 | 13,71 | 13,71 | 3500 |
| 06 feb 2024 | 13,85 | 14,14 | 13,85 | 14,00 | 14,00 | 3900 |
| 05 feb 2024 | 14,15 | 14,15 | 13,88 | 13,90 | 13,90 | 5000 |
| 02 feb 2024 | 13,36 | 14,40 | 13,36 | 14,40 | 14,40 | 6100 |
| 01 feb 2024 | 13,60 | 13,84 | 13,36 | 13,54 | 13,54 | 10.300 |
| 31 ene 2024 | 13,84 | 13,84 | 13,60 | 13,60 | 13,60 | 3800 |
| 30 ene 2024 | 13,67 | 14,09 | 13,61 | 13,61 | 13,61 | 7200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.