Mercados españoles abiertos en 2 hrs 4 min

TopBuild Corp. (BLD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
396,60-20,97 (-5,02%)
Al cierre: 04:00PM EDT
401,16 +4,56 (+1,15%)
Después del cierre: 06:50PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024410,00413,92394,83396,60396,60634.300
06 may 2024408,90417,57407,34417,57417,57514.900
03 may 2024420,06425,62401,78402,52402,52793.100
02 may 2024410,34413,60401,57408,88408,88266.400
01 may 2024406,23423,34402,00408,04408,04230.100
30 abr 2024410,70412,70404,64404,67404,67232.300
29 abr 2024409,95415,17408,27414,14414,14206.900
26 abr 2024398,05409,42397,40407,08407,08236.600
25 abr 2024376,87394,38372,51391,25391,25239.000
24 abr 2024397,96404,82385,69388,27388,27254.900
23 abr 2024384,66396,90375,33395,13395,13454.500
22 abr 2024388,88388,88378,01384,66384,66266.900
19 abr 2024389,42394,94380,39384,32384,32284.200
18 abr 2024395,27400,92388,58389,81389,81354.200
17 abr 2024403,34403,34386,99388,74388,74411.700
16 abr 2024403,45404,35382,88400,00400,00612.900
15 abr 2024420,10425,22409,34411,04411,04179.900
12 abr 2024417,70422,11413,57418,00418,00224.200
11 abr 2024422,35423,62418,32421,45421,45215.900
10 abr 2024413,55426,12411,55419,60419,60214.700
09 abr 2024440,15440,15424,24434,27434,27180.500
08 abr 2024449,00452,87437,50437,52437,52217.400
05 abr 2024437,66447,54437,44446,91446,91190.900
04 abr 2024448,50450,00434,42435,88435,88214.200
03 abr 2024430,30443,04425,99441,78441,78245.600
02 abr 2024427,43435,78422,58433,16433,16243.900
01 abr 2024442,93447,20436,40438,35438,35223.200
28 mar 2024438,20443,07437,09440,73440,73164.600
27 mar 2024436,39438,49432,33438,47438,47131.000
26 mar 2024435,66439,52432,33432,61432,61148.600
25 mar 2024433,89441,19433,89435,40435,40233.300
22 mar 2024438,77440,00432,33435,60435,60184.800
21 mar 2024431,06441,39430,05439,12439,12265.300
20 mar 2024410,00426,18409,27424,38424,38329.800
19 mar 2024408,07415,35406,35411,00411,00289.800
18 mar 2024413,04415,96406,28407,50407,50248.200
15 mar 2024406,02412,84403,99409,80409,80642.800
14 mar 2024413,23414,52402,05408,96408,96364.500
13 mar 2024407,30414,42407,30411,50411,50178.400
12 mar 2024399,87408,44397,32405,79405,79193.200
11 mar 2024406,71406,71394,64399,72399,72257.900
08 mar 2024420,66421,62406,88407,25407,25275.600
07 mar 2024416,56421,75416,18417,92417,92335.300
06 mar 2024406,21412,09404,68411,73411,73209.200
05 mar 2024404,75412,82399,18401,83401,83310.900
04 mar 2024414,94416,75403,84404,36404,36279.500
01 mar 2024396,90411,42396,17410,61410,61378.600
29 feb 2024393,86402,68392,36402,38402,38344.700
28 feb 2024383,51400,88383,51391,53391,53601.800
27 feb 2024413,66414,33402,47413,15413,15295.300
26 feb 2024411,30413,79406,59409,42409,42286.800
23 feb 2024406,50414,11405,54411,34411,34281.700
22 feb 2024389,83405,20389,70404,98404,98308.700
21 feb 2024385,23388,10378,24382,07382,07223.800
20 feb 2024380,37383,94374,42383,69383,69254.800
16 feb 2024390,99395,43386,58386,86386,86214.900
15 feb 2024394,64395,69387,00395,55395,55224.100
14 feb 2024390,79393,02382,04391,46391,46261.900
13 feb 2024377,83389,63373,53384,47384,47198.200
12 feb 2024395,62403,34393,50399,82399,82170.100
09 feb 2024391,55395,39387,27391,54391,54145.500
08 feb 2024379,97391,73379,18390,92390,92217.800
07 feb 2024377,20382,28373,74379,25379,25253.700
06 feb 2024370,31372,53367,59372,52372,52122.200
05 feb 2024376,80377,84365,47369,67369,67137.700
02 feb 2024370,56383,40370,04381,48381,48177.900
01 feb 2024375,16379,23369,59378,21378,21181.400
31 ene 2024371,66380,00368,43369,13369,13150.000
30 ene 2024373,12379,21372,80374,80374,80301.800
29 ene 2024367,32375,51366,49375,47375,47410.500
26 ene 2024367,00372,51363,90366,23366,23246.900
25 ene 2024365,79369,30362,79369,19369,19234.300
24 ene 2024373,91375,77359,23361,30361,30224.700
23 ene 2024378,71380,47366,59368,86368,86262.000
22 ene 2024377,01383,23376,74383,05383,05273.700
19 ene 2024371,82376,32367,49373,26373,26165.300
18 ene 2024369,23374,19366,95371,13371,13181.000
17 ene 2024365,01367,64361,79364,26364,26238.500
16 ene 2024363,15368,13359,40367,88367,88244.700
12 ene 2024373,84375,72364,08365,98365,98207.200
11 ene 2024362,21370,28359,77369,72369,72244.400
10 ene 2024361,91366,05361,65364,71364,71222.500
09 ene 2024351,63358,51351,63358,39358,39253.600
08 ene 2024357,67359,00352,79357,20357,20239.600
05 ene 2024346,01354,74345,40351,61351,61209.100
04 ene 2024352,41353,95345,01347,53347,53384.400
03 ene 2024359,29359,56351,93355,33355,33261.600
02 ene 2024369,00372,45362,66369,11369,11136.800
29 dic 2023376,18382,95374,14374,26374,26106.300
28 dic 2023378,19380,56375,80377,55377,5590.800
27 dic 2023380,00380,60377,33379,11379,11103.300
26 dic 2023376,58379,67376,30378,00378,0085.900
22 dic 2023377,72379,00373,25376,52376,52184.900
21 dic 2023374,33375,77368,51375,26375,26287.000
20 dic 2023376,01380,00367,72368,41368,41224.300
19 dic 2023372,21379,80372,11377,61377,61256.800
18 dic 2023376,22376,22367,17367,78367,78328.400
15 dic 2023374,65378,16368,28375,03375,03705.800
14 dic 2023347,23376,38345,23373,88373,881.273.500
13 dic 2023325,20333,06317,72332,55332,55281.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...