Mercados españoles cerrados en 2 hrs 8 min

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,22+0,38 (+1,16%)
Al cierre: 04:00PM EDT
33,05 -0,17 (-0,51%)
Antes de la apertura: 09:21AM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 202432,9233,2332,6833,2233,224.650.500
26 abr 202433,1133,2332,4432,8432,847.496.400
25 abr 202432,9733,4532,6333,3033,308.729.900
24 abr 202432,7633,7832,3332,6732,6711.447.000
23 abr 202432,2333,1532,1133,0033,007.404.300
22 abr 202432,4032,7531,8832,4632,464.991.600
19 abr 202432,2432,7832,1232,6032,607.513.500
18 abr 202432,1032,5732,0032,2032,205.714.100
17 abr 202432,1932,5531,9632,0232,025.613.700
16 abr 202432,3732,4231,9332,1032,105.852.400
15 abr 202433,2333,3932,3332,4532,457.537.400
12 abr 202434,0934,2233,0133,0533,054.841.000
11 abr 202434,2734,2833,5333,9933,993.724.000
10 abr 202433,8934,2733,7234,1534,154.281.500
09 abr 202434,3834,5134,0134,1934,193.373.000
08 abr 202434,4034,5234,1534,2534,254.433.800
05 abr 202433,8834,6233,6934,3134,315.151.100
04 abr 202433,9234,3233,6933,9233,926.014.100
03 abr 202433,7934,1533,7133,8833,887.584.300
02 abr 202433,7133,7733,3233,5933,597.867.400
01 abr 202433,6833,6833,2533,4433,446.485.200
28 mar 202433,4433,6933,1233,5033,5013.250.300
27 mar 202432,6833,2232,6833,0933,099.346.600
26 mar 202433,2733,3532,7032,8332,838.057.600
25 mar 202433,6433,7733,2433,2933,2910.277.000
22 mar 202433,8133,9133,4233,4433,446.636.500
21 mar 202433,4534,1333,3733,7633,766.084.300
20 mar 202433,0933,5532,9633,3933,397.429.500
19 mar 202432,4133,3232,4133,2233,226.548.000
18 mar 202432,4932,5432,0832,3932,395.899.400
15 mar 202431,9332,4531,9232,3232,3215.268.100
14 mar 202431,7632,2131,7631,9431,946.947.300
13 mar 202431,7031,9531,3831,7531,756.897.800
12 mar 202431,4131,6231,1231,4931,497.136.800
11 mar 202430,6731,3930,5231,3031,306.927.000
08 mar 202430,7130,9130,4430,6030,605.547.300
07 mar 202430,6431,0630,5830,8330,839.733.000
06 mar 202430,4730,8630,4130,5630,5610.371.600
05 mar 202429,4430,1929,3030,1730,178.765.100
04 mar 202430,0030,0329,3629,4329,436.157.400
01 mar 202429,5930,1329,5129,9629,966.317.400
29 feb 202429,7529,8629,3729,5929,5912.879.500
28 feb 202429,6029,7529,1929,4829,486.079.000
27 feb 202430,0530,0529,5329,7229,726.600.300
26 feb 202429,7330,3929,6729,8429,849.822.900
23 feb 202429,0030,0928,8829,8929,8913.039.800
22 feb 202429,2929,4729,0129,2029,209.427.400
21 feb 202429,1329,4029,0029,3429,3410.578.100
20 feb 202428,8629,0928,6629,0529,058.362.400
16 feb 202429,2029,3228,9429,1529,157.398.000
15 feb 202428,9129,3928,7929,2029,2010.899.100
14 feb 202429,2029,2228,6328,8528,858.119.000
13 feb 202429,4329,5528,7029,0129,019.740.500
12 feb 202428,9829,6028,9529,5029,509.720.400
12 feb 20240.21 Dividendo
09 feb 202429,3129,4628,8329,0628,857.661.400
08 feb 202428,9929,4628,9129,3229,119.029.100
07 feb 202429,4729,6929,0929,1228,919.040.000
06 feb 202428,8629,6228,7929,3929,1813.403.700
05 feb 202428,6828,9428,3228,8028,5911.840.600
02 feb 202428,7029,1428,5828,9928,7812.945.800
01 feb 202428,6628,8828,3728,6328,4211.208.700
31 ene 202429,4329,4928,4328,5028,2910.664.400
30 ene 202428,7429,5328,3429,3429,1323.727.200
29 ene 202430,2230,3229,8330,0029,7811.490.300
26 ene 202430,2630,5929,8530,4830,2612.352.600
25 ene 202430,4630,6029,7130,3030,0821.034.700
24 ene 202430,2531,1029,6630,0429,8220.069.600
23 ene 202430,7631,6630,7631,5331,3014.531.600
22 ene 202430,6031,1530,4530,9830,767.177.200
19 ene 202430,9931,0130,5830,7030,489.749.900
18 ene 202430,7330,9830,5130,8730,655.717.900
17 ene 202430,3130,9230,1430,7930,577.311.200
16 ene 202431,3231,4130,6230,6730,457.541.100
12 ene 202431,6931,7830,8731,5231,2912.546.200
11 ene 202431,3431,5031,0331,1730,948.339.800
10 ene 202431,6431,6430,9631,2331,008.471.200
09 ene 202432,3532,3831,4931,6231,397.333.600
08 ene 202432,7032,7731,9132,4432,218.993.500
05 ene 202433,4733,5533,1233,4233,185.629.300
04 ene 202434,1234,2033,1933,2533,017.345.200
03 ene 202434,0334,2033,7933,9233,676.801.700
02 ene 202434,4334,6533,7433,9333,684.721.100
29 dic 202334,2234,3034,0134,1833,935.068.500
28 dic 202334,3634,4334,1034,2033,952.928.000
27 dic 202334,7234,9234,4434,4934,242.961.200
26 dic 202334,5334,8834,4534,7834,532.872.900
22 dic 202334,3934,4134,0034,1233,876.369.500
21 dic 202334,0334,1233,7234,0433,795.286.500
20 dic 202334,1434,6833,9734,0333,784.771.300
19 dic 202334,2434,4333,9034,0733,826.660.500
18 dic 202334,3534,8533,9434,0733,825.717.300
15 dic 202333,4833,6032,9033,5833,3419.746.900
14 dic 202332,9933,8032,9433,5433,307.770.000
13 dic 202332,3432,7832,1332,6032,367.659.900
12 dic 202332,2032,3631,8432,3032,075.850.000
11 dic 202332,4832,9632,4532,5132,286.024.100
08 dic 202331,8632,2831,7532,2432,018.443.800
07 dic 202332,1732,2531,4231,7331,508.725.800
06 dic 202332,6532,8231,6631,8631,637.469.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...