Mercados españoles cerrados

Braemar Hotels & Resorts Inc. (BHR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,9300-0,0700 (-2,33%)
Al cierre: 04:00PM EDT
2,9800 +0,05 (+1,71%)
Después del cierre: 07:16PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20242,94002,99002,92002,93002,930094.700
13 jun 20243,07003,10002,97003,00003,0000138.700
12 jun 20243,04003,13003,02003,08003,0800251.700
11 jun 20242,91003,03002,87002,99002,9900236.800
10 jun 20242,82002,94002,82002,91002,9100133.300
07 jun 20242,91002,95002,84002,84002,8400132.800
06 jun 20242,80002,96002,78002,96002,9600219.600
05 jun 20242,81002,89002,77002,88002,8800133.700
04 jun 20242,66002,87002,66002,81002,8100167.100
03 jun 20242,83002,84002,68002,68002,6800731.800
31 may 20242,73002,81002,73002,79002,7900133.500
30 may 20242,71002,76002,69002,71002,710086.300
29 may 20242,68002,73002,64002,67002,6700207.700
28 may 20242,81002,81002,71002,75002,7500169.200
24 may 20242,77002,80002,74002,78002,7800116.000
23 may 20242,74002,82002,70002,75002,7500228.100
22 may 20242,68002,79002,66002,74002,7400163.700
21 may 20242,80002,80002,66002,67002,6700198.000
20 may 20242,90002,96002,80002,80002,8000165.200
17 may 20242,82002,90002,82002,89002,8900313.700
16 may 20242,87002,87002,81002,86002,8600173.600
15 may 20242,94002,99002,82002,82002,8200198.700
14 may 20242,87002,93002,82002,93002,9300293.800
13 may 20242,90002,92002,77002,82002,8200185.400
10 may 20242,73002,87002,68002,87002,8700252.900
09 may 20242,68002,75002,67002,71002,7100162.600
08 may 20242,67002,80002,40002,59002,5900380.700
07 may 20242,75002,92002,61002,68002,6800517.800
06 may 20242,57002,65002,57002,59002,5900134.100
03 may 20242,66002,66002,55002,62002,6200129.800
02 may 20242,71002,72002,58002,58002,5800242.100
01 may 20242,73002,77002,66002,69002,6900195.300
30 abr 20242,75002,78002,70002,73002,7300180.100
29 abr 20242,80002,83002,73002,78002,7800303.500
26 abr 20242,66002,81002,63002,79002,7900281.900
25 abr 20242,67002,71002,60002,63002,6300158.700
24 abr 20242,77002,79002,54002,75002,7500397.700
23 abr 20242,48002,89002,41002,79002,7900891.700
22 abr 20242,28002,49002,26002,47002,4700405.300
19 abr 20242,19002,31002,19002,30002,3000310.500
18 abr 20242,41002,41002,20002,20002,2000441.800
17 abr 20242,53002,58002,42002,44002,4400414.000
16 abr 20242,44002,55002,40002,52002,5200229.600
15 abr 20242,51002,51002,40002,45002,4500397.100
12 abr 20242,52002,57002,36002,45002,4500288.000
11 abr 20242,41002,55002,37002,54002,5400543.700
10 abr 20242,29002,47002,25002,40002,4000738.300
09 abr 20242,04002,37002,04002,37002,3700827.500
08 abr 20242,02002,13002,02002,10002,1000284.200
05 abr 20242,04002,06002,00002,01002,0100293.500
04 abr 20242,00002,06001,98001,99001,9900433.500
03 abr 20241,95002,00001,94001,98001,9800199.500
02 abr 20242,00002,00001,91001,96001,9600294.300
01 abr 20241,99002,05001,99002,02002,0200223.500
28 mar 20242,00002,06001,97002,00002,0000370.500
27 mar 20241,95002,02001,95002,01002,0100332.100
27 mar 20240.05 Dividendo
26 mar 20241,99002,05001,96002,00001,95001.183.000
25 mar 20241,97002,03001,95001,95001,9013319.300
22 mar 20242,00002,00001,92001,93001,8817237.400
21 mar 20241,96002,00001,94001,99001,9403441.400
20 mar 20241,84001,94001,83001,92001,8720239.600
19 mar 20241,85001,88001,82001,85001,8038250.500
18 mar 20241,89001,89001,79001,86001,8135390.100
15 mar 20241,90001,94001,81001,85001,8038932.100
14 mar 20242,01002,02001,87001,93001,8817611.200
13 mar 20242,00002,06001,98002,01001,9598263.900
12 mar 20242,05002,06001,98001,98001,9305361.300
11 mar 20242,05002,08002,02002,03001,9793193.700
08 mar 20242,09002,13002,03002,04001,9890181.200
07 mar 20242,09002,14002,00002,04001,9890351.000
06 mar 20242,06002,19002,06002,07002,0182320.300
05 mar 20242,08002,11002,01002,03001,9793386.400
04 mar 20242,15002,16002,08002,09002,0378254.800
01 mar 20242,26002,28002,12002,14002,0865307.300
29 feb 20242,31002,35002,27002,28002,2230218.700
28 feb 20242,25002,30002,22002,23002,1743153.300
27 feb 20242,31002,34002,26002,27002,2132169.400
26 feb 20242,34002,38002,29002,29002,2327141.500
23 feb 20242,30002,38002,28002,38002,3205164.900
22 feb 20242,32002,33002,29002,32002,2620161.100
21 feb 20242,25002,35002,23002,35002,2912137.600
20 feb 20242,33002,35002,23002,24002,1840436.900
16 feb 20242,41002,49002,38002,41002,3498205.900
15 feb 20242,18002,46002,18002,45002,3888358.400
14 feb 20242,15002,19002,07002,17002,1158289.400
13 feb 20242,14002,15002,07002,11002,0573350.700
12 feb 20242,18002,28002,18002,24002,1840218.300
09 feb 20242,15002,21002,15002,18002,1255175.200
08 feb 20242,14002,18002,13002,15002,0963147.300
07 feb 20242,27002,27002,15002,15002,0963165.300
06 feb 20242,19002,29002,19002,25002,1938139.400
05 feb 20242,25002,26002,20002,21002,1548177.100
02 feb 20242,29002,35002,26002,29002,2327166.500
01 feb 20242,29002,40002,24002,35002,2912287.300
31 ene 20242,41002,45002,28002,28002,2230216.000
30 ene 20242,40002,46002,36002,42002,3595171.500
29 ene 20242,41002,47002,39002,43002,3693167.000
26 ene 20242,43002,52002,40002,43002,3693133.200
25 ene 20242,35002,42002,30002,40002,3400254.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...