Mercados españoles cerrados

Brady Corporation (BRC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,45+0,32 (+0,54%)
Al cierre: 04:00PM EDT
59,45 0,00 (0,00%)
Después del cierre: 04:25PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202459,4059,6458,9059,4559,45136.251
02 may 202459,1859,2758,3259,1359,13164.300
01 may 202458,9959,3358,8259,0359,03143.400
30 abr 202459,4959,6858,7359,0059,00195.500
29 abr 202459,6460,0259,5159,5759,57151.400
26 abr 202459,9060,2559,5259,5259,52205.300
25 abr 202459,4460,0359,0060,0060,00255.800
24 abr 202459,1259,6558,8159,6559,65335.400
23 abr 202458,5759,0758,4559,0359,03211.900
22 abr 202458,8459,0058,5758,6658,66172.800
19 abr 202458,8359,0458,3658,6558,65181.200
18 abr 202458,4759,0958,3358,8458,84219.800
17 abr 202459,0259,1158,0058,2958,29203.300
16 abr 202458,7459,0557,8958,8558,85267.000
15 abr 202459,0059,2458,4658,8858,88222.700
12 abr 202458,9559,3158,5758,9158,91491.400
11 abr 202459,1659,5858,9059,2659,26218.100
10 abr 202459,2959,3658,5359,0059,00295.300
09 abr 202459,5160,2259,4859,9059,90411.700
08 abr 202459,3960,2259,3259,5759,57362.500
08 abr 20240.235 Dividendo
05 abr 202459,4159,7759,2559,5759,33297.100
04 abr 202459,7459,9058,9359,1058,87248.400
03 abr 202459,2359,7859,2359,5659,33611.000
02 abr 202459,6059,9559,0059,0258,79446.400
01 abr 202459,2059,8858,9359,7659,52379.100
28 mar 202459,6059,9959,1359,2859,05252.400
27 mar 202459,5260,0359,4359,5859,34310.000
26 mar 202459,3059,3258,8259,1558,92289.200
25 mar 202458,6159,3958,3859,1258,89224.600
22 mar 202458,4459,0058,0758,5858,35292.400
21 mar 202457,8558,7457,7058,5958,36317.700
20 mar 202457,8857,9656,9457,5957,36255.200
19 mar 202457,5958,0156,8157,8857,65303.200
18 mar 202458,6259,1257,8957,9957,76499.300
15 mar 202457,3458,7857,1658,4358,203.061.400
14 mar 202457,7558,1557,3357,6457,41488.500
13 mar 202457,5657,8456,9457,7457,51397.300
12 mar 202457,4758,1657,2757,6757,44483.200
11 mar 202457,2857,5956,7157,5557,32329.300
08 mar 202457,5757,7956,9557,2857,05332.700
07 mar 202457,4557,7857,3557,5757,34368.400
06 mar 202457,7057,9956,9857,3757,14278.000
05 mar 202458,8159,1157,3557,5357,30301.400
04 mar 202458,4759,3258,4758,9458,71387.200
01 mar 202458,1258,7057,6358,6858,45402.100
29 feb 202457,8458,7057,7758,2858,05496.900
28 feb 202457,1657,6856,5957,6257,39408.300
27 feb 202456,6957,4956,5957,4657,23447.200
26 feb 202457,6557,8256,0956,6356,41618.900
23 feb 202459,4459,5257,7557,8257,59465.100
22 feb 202461,5861,5857,6659,2459,01641.000
21 feb 202462,5062,9662,2062,5462,29221.400
20 feb 202461,8463,0261,8362,8862,63200.200
16 feb 202462,3762,7261,9461,9861,74232.100
15 feb 202462,0062,9762,0062,4762,22191.600
14 feb 202461,0362,2161,0362,0161,77356.100
13 feb 202461,9161,9760,3960,7560,51249.200
12 feb 202462,0062,6762,0062,5462,29181.700
09 feb 202461,5062,5061,5061,9861,74224.300
08 feb 202461,1361,5960,9861,4561,21542.700
07 feb 202461,3061,3060,7160,9260,68117.400
06 feb 202461,0261,6560,7261,2961,05245.700
05 feb 202460,5060,9560,0660,9560,71304.100
02 feb 202460,4361,0160,1660,6960,45153.000
01 feb 202461,0061,9760,2060,6160,37195.300
31 ene 202461,7161,8960,0060,2359,99443.100
30 ene 202461,0361,6060,9761,5661,32157.000
29 ene 202460,5361,2560,4161,0060,76148.300
26 ene 202460,0260,7360,0260,5160,27113.800
25 ene 202460,0460,1759,8160,0859,84177.500
24 ene 202460,5060,8759,6859,7859,54181.500
23 ene 202460,7860,9360,0660,1259,88255.300
22 ene 202460,1860,9560,1060,8360,59161.100
19 ene 202459,6759,9059,2559,8959,65151.900
18 ene 202459,6159,6659,1859,4759,24140.500
17 ene 202459,4459,8958,9959,2759,04135.000
16 ene 202459,2459,9759,2459,6959,451.016.200
12 ene 202460,0260,4259,4659,6159,37308.400
11 ene 202460,3960,8759,3659,6659,42242.900
10 ene 202460,0860,6159,9360,6160,37191.400
09 ene 202459,8960,1259,4860,0959,85316.700
09 ene 20240.235 Dividendo
08 ene 202460,0060,2959,7060,2659,79166.100
05 ene 202460,0060,2658,9860,0559,58270.300
04 ene 202460,3561,0660,0760,2059,73501.500
03 ene 202461,1661,2960,2760,5860,111.227.100
02 ene 202460,1061,6259,3461,2660,78323.100
29 dic 202358,9859,0158,6258,6958,23118.300
28 dic 202358,8859,1158,5058,8458,38165.200
27 dic 202359,2559,3758,7358,8958,43175.400
26 dic 202359,6459,6458,9459,2258,76136.900
22 dic 202359,4959,8259,3559,5259,05133.700
21 dic 202358,8059,3258,4459,3058,84464.800
20 dic 202358,6259,2958,4158,4758,01357.100
19 dic 202357,9158,5557,9158,5558,09256.600
18 dic 202358,4058,4057,2857,9257,47255.500
15 dic 202358,3258,7257,7358,4457,982.239.200
14 dic 202357,9659,0657,6658,4658,00469.700
13 dic 202357,2557,7156,8657,4957,04361.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...