Mercados españoles abiertos en 6 hrs 9 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.624,05 +282,51 (+0,72%) Dólar/Euro
1,0707 -0,0002 (-0,02%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
57.461,30 +655,28 (+1,15%)
BellRing Brands, Inc. (BRBR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 57,40 | 58,01 | 56,71 | 58,00 | 58,00 | 1.070.787 |
| 26 jun 2024 | 57,58 | 58,81 | 57,21 | 57,30 | 57,30 | 1.486.200 |
| 25 jun 2024 | 57,80 | 57,94 | 56,41 | 57,93 | 57,93 | 934.300 |
| 24 jun 2024 | 56,16 | 57,93 | 56,12 | 57,34 | 57,34 | 1.363.500 |
| 21 jun 2024 | 56,61 | 57,14 | 55,79 | 56,04 | 56,04 | 1.882.000 |
| 20 jun 2024 | 57,00 | 58,56 | 55,98 | 56,62 | 56,62 | 1.429.300 |
| 18 jun 2024 | 54,82 | 56,73 | 54,73 | 55,69 | 55,69 | 1.281.000 |
| 17 jun 2024 | 55,00 | 55,21 | 53,91 | 54,59 | 54,59 | 1.416.700 |
| 14 jun 2024 | 55,96 | 56,27 | 55,08 | 55,20 | 55,20 | 1.357.600 |
| 13 jun 2024 | 57,16 | 57,21 | 55,49 | 56,53 | 56,53 | 1.157.900 |
| 12 jun 2024 | 57,50 | 58,04 | 56,79 | 57,37 | 57,37 | 1.045.600 |
| 11 jun 2024 | 57,23 | 57,40 | 55,78 | 56,87 | 56,87 | 1.355.000 |
| 10 jun 2024 | 58,23 | 58,43 | 56,96 | 57,35 | 57,35 | 1.231.900 |
| 07 jun 2024 | 60,12 | 60,17 | 58,55 | 58,73 | 58,73 | 633.900 |
| 06 jun 2024 | 61,00 | 61,55 | 59,78 | 60,11 | 60,11 | 562.100 |
| 05 jun 2024 | 60,61 | 61,29 | 60,14 | 61,03 | 61,03 | 945.000 |
| 04 jun 2024 | 59,25 | 60,48 | 58,97 | 60,41 | 60,41 | 1.091.600 |
| 03 jun 2024 | 58,83 | 60,31 | 58,24 | 59,37 | 59,37 | 1.562.000 |
| 31 may 2024 | 57,52 | 58,42 | 56,43 | 58,17 | 58,17 | 1.231.100 |
| 30 may 2024 | 58,32 | 58,54 | 57,24 | 57,34 | 57,34 | 897.200 |
| 29 may 2024 | 57,30 | 58,42 | 56,51 | 58,32 | 58,32 | 1.026.400 |
| 28 may 2024 | 58,22 | 58,73 | 57,25 | 57,76 | 57,76 | 737.700 |
| 24 may 2024 | 59,16 | 59,67 | 58,27 | 58,36 | 58,36 | 719.300 |
| 23 may 2024 | 58,88 | 59,97 | 58,22 | 59,09 | 59,09 | 983.000 |
| 22 may 2024 | 58,05 | 59,26 | 58,05 | 58,39 | 58,39 | 998.500 |
| 21 may 2024 | 57,22 | 58,30 | 57,22 | 58,28 | 58,28 | 754.500 |
| 20 may 2024 | 57,26 | 58,37 | 57,09 | 57,30 | 57,30 | 908.100 |
| 17 may 2024 | 58,32 | 58,32 | 57,27 | 57,41 | 57,41 | 1.048.300 |
| 16 may 2024 | 58,88 | 59,45 | 58,06 | 58,23 | 58,23 | 1.099.600 |
| 15 may 2024 | 60,03 | 60,46 | 58,30 | 58,90 | 58,90 | 989.000 |
| 14 may 2024 | 59,93 | 60,55 | 59,68 | 59,89 | 59,89 | 1.018.000 |
| 13 may 2024 | 60,01 | 60,12 | 58,95 | 59,61 | 59,61 | 917.800 |
| 10 may 2024 | 59,63 | 60,25 | 59,13 | 59,83 | 59,83 | 1.141.200 |
| 09 may 2024 | 58,48 | 60,00 | 57,74 | 59,23 | 59,23 | 2.135.400 |
| 08 may 2024 | 58,69 | 59,55 | 57,74 | 58,08 | 58,08 | 1.400.900 |
| 07 may 2024 | 62,50 | 62,67 | 57,24 | 58,44 | 58,44 | 2.465.800 |
| 06 may 2024 | 57,75 | 58,28 | 56,87 | 57,18 | 57,18 | 1.679.500 |
| 03 may 2024 | 57,73 | 58,25 | 57,21 | 57,42 | 57,42 | 738.900 |
| 02 may 2024 | 55,95 | 57,50 | 55,36 | 57,18 | 57,18 | 1.370.800 |
| 01 may 2024 | 55,14 | 56,33 | 54,27 | 55,50 | 55,50 | 1.131.400 |
| 30 abr 2024 | 56,15 | 56,15 | 54,74 | 55,17 | 55,17 | 1.196.600 |
| 29 abr 2024 | 56,50 | 56,99 | 55,92 | 56,16 | 56,16 | 978.500 |
| 26 abr 2024 | 55,29 | 56,46 | 55,10 | 56,34 | 56,34 | 583.700 |
| 25 abr 2024 | 55,22 | 55,72 | 54,80 | 55,26 | 55,26 | 681.500 |
| 24 abr 2024 | 55,74 | 56,13 | 54,88 | 55,62 | 55,62 | 1.005.700 |
| 23 abr 2024 | 55,41 | 56,24 | 54,97 | 56,17 | 56,17 | 834.500 |
| 22 abr 2024 | 54,74 | 55,66 | 54,38 | 55,08 | 55,08 | 994.800 |
| 19 abr 2024 | 54,02 | 54,44 | 53,31 | 53,98 | 53,98 | 994.200 |
| 18 abr 2024 | 54,50 | 55,34 | 54,15 | 54,23 | 54,23 | 1.184.000 |
| 17 abr 2024 | 55,72 | 55,99 | 54,30 | 54,32 | 54,32 | 973.600 |
| 16 abr 2024 | 54,36 | 55,80 | 53,71 | 55,21 | 55,21 | 899.400 |
| 15 abr 2024 | 55,35 | 56,11 | 54,08 | 54,51 | 54,51 | 1.361.700 |
| 12 abr 2024 | 55,57 | 55,75 | 54,56 | 54,98 | 54,98 | 752.500 |
| 11 abr 2024 | 56,30 | 56,71 | 55,97 | 56,08 | 56,08 | 947.000 |
| 10 abr 2024 | 56,52 | 57,40 | 56,07 | 56,22 | 56,22 | 1.064.300 |
| 09 abr 2024 | 57,98 | 58,25 | 56,84 | 57,22 | 57,22 | 1.038.600 |
| 08 abr 2024 | 58,31 | 58,63 | 57,70 | 57,75 | 57,75 | 586.800 |
| 05 abr 2024 | 57,49 | 58,46 | 57,49 | 58,19 | 58,19 | 594.400 |
| 04 abr 2024 | 57,96 | 58,62 | 57,16 | 57,50 | 57,50 | 850.700 |
| 03 abr 2024 | 57,64 | 58,79 | 57,24 | 57,27 | 57,27 | 1.008.500 |
| 02 abr 2024 | 59,05 | 59,22 | 57,44 | 58,01 | 58,01 | 1.118.100 |
| 01 abr 2024 | 59,05 | 60,40 | 58,67 | 59,61 | 59,61 | 941.200 |
| 28 mar 2024 | 58,81 | 60,19 | 58,60 | 59,03 | 59,03 | 932.100 |
| 27 mar 2024 | 59,91 | 60,41 | 58,35 | 58,80 | 58,80 | 939.700 |
| 26 mar 2024 | 60,70 | 61,09 | 59,14 | 59,39 | 59,39 | 918.300 |
| 25 mar 2024 | 61,01 | 61,57 | 60,19 | 60,28 | 60,28 | 919.800 |
| 22 mar 2024 | 61,24 | 61,62 | 60,34 | 61,00 | 61,00 | 852.400 |
| 21 mar 2024 | 59,97 | 62,30 | 59,91 | 61,22 | 61,22 | 1.174.600 |
| 20 mar 2024 | 60,88 | 61,16 | 58,79 | 59,48 | 59,48 | 1.227.300 |
| 19 mar 2024 | 60,78 | 61,22 | 59,95 | 60,77 | 60,77 | 1.101.800 |
| 18 mar 2024 | 60,09 | 60,94 | 59,67 | 60,78 | 60,78 | 1.046.400 |
| 15 mar 2024 | 58,80 | 60,91 | 58,80 | 59,99 | 59,99 | 1.937.900 |
| 14 mar 2024 | 60,53 | 60,63 | 58,50 | 59,37 | 59,37 | 1.041.200 |
| 13 mar 2024 | 59,23 | 60,78 | 59,23 | 60,53 | 60,53 | 939.200 |
| 12 mar 2024 | 57,86 | 59,91 | 57,72 | 59,41 | 59,41 | 877.500 |
| 11 mar 2024 | 59,43 | 59,50 | 57,81 | 57,86 | 57,86 | 1.087.700 |
| 08 mar 2024 | 61,60 | 62,31 | 59,75 | 59,77 | 59,77 | 1.161.400 |
| 07 mar 2024 | 61,07 | 62,76 | 60,81 | 61,49 | 61,49 | 1.337.800 |
| 06 mar 2024 | 60,76 | 61,00 | 59,79 | 60,31 | 60,31 | 882.800 |
| 05 mar 2024 | 59,49 | 60,74 | 59,08 | 60,36 | 60,36 | 1.168.400 |
| 04 mar 2024 | 59,83 | 61,11 | 59,62 | 59,62 | 59,62 | 1.159.300 |
| 01 mar 2024 | 57,91 | 59,80 | 57,61 | 59,73 | 59,73 | 2.235.900 |
| 29 feb 2024 | 57,92 | 58,37 | 55,93 | 56,95 | 56,95 | 1.364.800 |
| 28 feb 2024 | 56,04 | 58,10 | 55,49 | 57,78 | 57,78 | 1.862.100 |
| 27 feb 2024 | 55,53 | 57,02 | 55,48 | 56,12 | 56,12 | 1.475.900 |
| 26 feb 2024 | 55,13 | 55,97 | 55,10 | 55,84 | 55,84 | 1.545.300 |
| 23 feb 2024 | 55,31 | 55,37 | 54,62 | 55,06 | 55,06 | 907.600 |
| 22 feb 2024 | 54,99 | 55,34 | 54,47 | 54,93 | 54,93 | 1.159.700 |
| 21 feb 2024 | 54,89 | 55,12 | 53,87 | 54,28 | 54,28 | 1.141.500 |
| 20 feb 2024 | 56,07 | 56,15 | 54,44 | 54,70 | 54,70 | 1.535.000 |
| 16 feb 2024 | 58,01 | 58,14 | 56,13 | 56,34 | 56,34 | 1.667.300 |
| 15 feb 2024 | 58,75 | 58,94 | 57,82 | 58,01 | 58,01 | 1.726.800 |
| 14 feb 2024 | 59,00 | 59,32 | 58,26 | 58,48 | 58,48 | 1.261.200 |
| 13 feb 2024 | 58,92 | 59,32 | 57,98 | 58,42 | 58,42 | 1.260.400 |
| 12 feb 2024 | 59,33 | 60,04 | 59,05 | 59,83 | 59,83 | 1.515.000 |
| 09 feb 2024 | 59,23 | 60,26 | 59,01 | 59,38 | 59,38 | 1.764.600 |
| 08 feb 2024 | 58,82 | 58,97 | 58,03 | 58,86 | 58,86 | 2.252.300 |
| 07 feb 2024 | 57,25 | 58,83 | 57,11 | 58,65 | 58,65 | 1.328.800 |
| 06 feb 2024 | 57,61 | 58,50 | 55,76 | 56,84 | 56,84 | 2.428.900 |
| 05 feb 2024 | 56,66 | 57,78 | 56,65 | 57,59 | 57,59 | 1.652.000 |
| *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.