Mercados españoles cerrados
S&P 500
5.303,53 +56,85 (+1,08%) Nasdaq
16.740,57 +229,39 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.649,88 +4.047,53 (+7,15%)
Bank of Botetourt (BORT)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:31PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 13 may 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 10 may 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 09 may 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 08 may 2024 | 28,45 | 28,45 | 28,40 | 28,40 | 28,40 | 600 |
| 07 may 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 06 may 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 03 may 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 02 may 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 01 may 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 30 abr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | 1800 |
| 29 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 26 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | 200 |
| 25 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 24 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 23 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 22 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 19 abr 2024 | 28,42 | 28,60 | 28,41 | 28,60 | 28,60 | 500 |
| 18 abr 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 17 abr 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 16 abr 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | 4000 |
| 15 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 12 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 11 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 10 abr 2024 | 28,75 | 29,00 | 28,75 | 29,00 | 29,00 | 300 |
| 09 abr 2024 | 28,48 | 28,48 | 28,44 | 28,45 | 28,45 | 12.600 |
| 08 abr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 05 abr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 04 abr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 03 abr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 02 abr 2024 | 28,69 | 28,75 | 28,65 | 28,65 | 28,65 | 1400 |
| 01 abr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 28 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 27 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 26 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 25 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | 2000 |
| 22 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 21 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | 4000 |
| 20 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | 100 |
| 19 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | 100 |
| 18 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | 1900 |
| 15 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 14 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | 500 |
| 13 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | 2300 |
| 12 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 11 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 08 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | 300 |
| 07 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 06 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 05 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | 100 |
| 04 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 01 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 29 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | 1600 |
| 28 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 27 feb 2024 | 28,60 | 28,96 | 28,40 | 28,40 | 28,40 | 1200 |
| 26 feb 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | 100 |
| 23 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 22 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 21 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 100 |
| 20 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 16 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 200 |
| 15 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | 300 |
| 14 feb 2024 | 28,45 | 28,75 | 28,45 | 28,75 | 28,75 | 2600 |
| 13 feb 2024 | 29,00 | 29,00 | 28,50 | 28,50 | 28,50 | 4400 |
| 12 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 09 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 09 feb 2024 | 0.2 Dividendo | |||||
| 08 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,05 | - |
| 07 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,05 | - |
| 06 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,05 | - |
| 05 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,05 | 200 |
| 02 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,05 | - |
| 01 feb 2024 | 28,88 | 29,25 | 28,88 | 29,25 | 29,05 | 1100 |
| 31 ene 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,55 | 100 |
| 30 ene 2024 | 29,00 | 29,00 | 28,87 | 29,00 | 28,80 | 5300 |
| 29 ene 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,68 | - |
| 26 ene 2024 | 29,00 | 29,00 | 28,88 | 28,88 | 28,68 | 8100 |
| 25 ene 2024 | 28,75 | 29,00 | 28,75 | 29,00 | 28,80 | 700 |
| 24 ene 2024 | 29,00 | 29,00 | 28,81 | 28,81 | 28,61 | 3500 |
| 23 ene 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,65 | 4200 |
| 22 ene 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,15 | - |
| 19 ene 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,15 | - |
| 18 ene 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,15 | - |
| 17 ene 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,15 | - |
| 16 ene 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,15 | - |
| 12 ene 2024 | 28,95 | 29,35 | 28,95 | 29,35 | 29,15 | 600 |
| 11 ene 2024 | 28,60 | 28,60 | 28,54 | 28,54 | 28,34 | 1900 |
| 10 ene 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,47 | - |
| 09 ene 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,47 | - |
| 08 ene 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,47 | - |
| 05 ene 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,47 | - |
| 04 ene 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,47 | 3400 |
| 03 ene 2024 | 29,00 | 29,20 | 28,67 | 28,67 | 28,47 | 2900 |
| 02 ene 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,21 | 500 |
| 29 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,21 | 1700 |
| 28 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,21 | 200 |
| 27 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,21 | - |
| 26 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,21 | - |
| 22 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,21 | - |
| 21 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,21 | - |
| *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.