Mercados españoles cerrados

Barnes & Noble Education, Inc. (BNED)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,1989-0,0086 (-4,14%)
Al cierre: 04:00PM EDT
0,1900 -0,01 (-4,47%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20240,19500,19900,18000,19900,19902.670.300
25 abr 20240,20000,22000,19100,20800,20801.856.700
24 abr 20240,20300,21200,19300,20700,20701.045.400
23 abr 20240,20200,22800,20200,20600,20601.460.900
22 abr 20240,23400,23900,19800,20100,20102.514.900
19 abr 20240,24500,24500,22300,23300,23301.401.800
18 abr 20240,23200,24900,21500,23600,23602.582.500
17 abr 20240,24700,27900,22900,24300,24305.832.800
16 abr 20240,23000,33900,18000,25000,250023.134.000
15 abr 20240,70000,71700,66000,70000,7000290.600
12 abr 20240,74400,74400,69500,71200,7120465.100
11 abr 20240,69500,72000,66000,71400,7140755.800
10 abr 20240,67000,68900,63600,65000,6500269.400
09 abr 20240,73000,73000,67900,67900,6790402.200
08 abr 20240,73000,74000,70000,72200,7220257.500
05 abr 20240,71000,74400,67000,71900,7190450.900
04 abr 20240,63000,75000,62300,70500,70501.028.200
03 abr 20240,66500,66500,62500,63000,6300154.400
02 abr 20240,65100,67000,62200,64500,6450378.500
01 abr 20240,71000,71000,63200,65400,6540498.700
28 mar 20240,69400,74200,67100,72400,7240605.400
27 mar 20240,63000,70000,62000,69100,69101.140.300
26 mar 20240,64000,64800,62000,63500,6350194.800
25 mar 20240,59600,66000,59500,64800,6480551.200
22 mar 20240,60000,60000,56200,58700,5870271.100
21 mar 20240,61000,62000,58500,59200,5920192.100
20 mar 20240,54000,62000,52500,61500,6150918.900
19 mar 20240,59000,59500,52200,52200,52201.729.300
18 mar 20240,62000,64000,57500,57500,5750966.400
15 mar 20240,61000,63000,56000,62300,62301.211.200
14 mar 20240,63500,65100,60000,61100,6110701.400
13 mar 20240,70900,70900,62000,63000,63001.480.700
12 mar 20240,78900,80000,60300,61900,61901.466.000
11 mar 20240,73900,81000,73000,76000,76002.334.300
08 mar 20240,98000,99000,87100,90900,9090553.300
07 mar 20240,94001,00000,91000,98000,9800682.100
06 mar 20240,93000,98600,91000,94000,9400590.000
05 mar 20240,86000,94900,86000,92800,9280559.300
04 mar 20240,90000,91000,85300,87300,8730279.000
01 mar 20240,96600,97000,88400,90200,9020402.100
29 feb 20240,88000,96900,85500,96500,9650672.000
28 feb 20240,86000,88400,85300,88000,8800143.300
27 feb 20240,84000,89000,83000,88500,8850338.200
26 feb 20240,79000,84900,78000,84200,8420365.800
23 feb 20240,80000,81000,76000,80000,8000516.100
22 feb 20240,80000,82700,79000,80000,8000533.400
21 feb 20240,83700,83700,80000,81100,8110235.600
20 feb 20240,85000,85900,81400,82000,8200219.900
16 feb 20240,85000,87900,83000,84500,8450213.100
15 feb 20240,85000,87000,82000,86500,8650605.200
14 feb 20240,81900,83300,78700,83300,8330360.000
13 feb 20240,82000,85600,78600,80900,8090604.500
12 feb 20240,79400,88700,79400,84000,8400737.400
09 feb 20240,76200,85800,75000,81500,8150950.300
08 feb 20240,78000,82000,78000,79500,7950455.300
07 feb 20240,83400,83400,77000,78000,7800746.700
06 feb 20240,82000,85800,81000,83000,8300934.000
05 feb 20240,94000,94000,78000,83100,83102.488.400
02 feb 20240,86701,30000,83200,90800,90808.176.700
01 feb 20240,87200,88200,84000,84200,8420242.900
31 ene 20240,91000,92900,84500,85700,85701.221.200
30 ene 20240,91200,94000,90500,91000,9100346.800
29 ene 20240,93200,94000,90000,92800,9280422.300
26 ene 20240,97000,97000,91000,91200,9120595.200
25 ene 20240,92300,96100,92000,94400,9440197.100
24 ene 20240,93000,97500,91000,91500,9150393.900
23 ene 20240,96001,05000,93000,95600,9560966.300
22 ene 20240,88900,97000,87000,96000,96001.694.500
19 ene 20240,91000,91000,82800,85800,85801.131.900
18 ene 20241,00001,01000,82400,87400,87402.451.900
17 ene 20241,08001,08000,99001,00001,00001.009.300
16 ene 20241,11001,14001,02001,08001,08002.233.600
12 ene 20241,10001,20001,06001,18001,18004.345.000
11 ene 20241,14001,30501,00001,05001,05007.932.900
10 ene 20242,20002,25001,03001,10001,10009.499.800
09 ene 20241,99002,26001,95002,24002,24001.158.600
08 ene 20241,79002,01001,72002,00002,0000747.800
05 ene 20241,69001,87001,67001,77001,7700629.500
04 ene 20241,54001,76001,50001,72001,7200789.300
03 ene 20241,59001,68001,45001,52001,5200890.800
02 ene 20241,51001,75001,51001,60001,60001.068.900
29 dic 20231,43001,57001,41001,49001,4900777.900
28 dic 20231,19001,47001,19001,41001,41001.055.600
27 dic 20231,21001,24001,16001,21001,2100530.500
26 dic 20231,15001,22001,13001,19001,1900512.100
22 dic 20231,18001,21501,13001,15001,1500889.300
21 dic 20231,22001,23001,19001,20001,2000247.100
20 dic 20231,25001,26001,20001,24001,2400258.000
19 dic 20231,25001,28001,24001,24001,2400362.700
18 dic 20231,29001,32001,24001,27001,2700398.600
15 dic 20231,30001,32001,29001,30001,3000403.900
14 dic 20231,34001,36001,30001,32001,3200289.600
13 dic 20231,33001,34001,28501,31001,3100412.600
12 dic 20231,22001,35001,22001,29001,2900385.900
11 dic 20231,22001,35001,20001,26001,2600691.600
08 dic 20231,27001,36001,15001,23001,23001.065.100
07 dic 20231,30501,48001,26001,27001,27007.524.400
06 dic 20231,15001,17001,02001,05001,05001.021.100
05 dic 20231,12001,18001,10001,15001,1500240.700
04 dic 20231,12001,17001,10001,10001,1000107.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...