Mercados españoles cerrados en 3 hrs 5 min
IBEX 35
11.133,10 +83,00 (+0,75%) Euro Stoxx 50
5.091,33 +36,92 (+0,73%) Dólar/Euro
1,0784 0,0000 (-0,00%) Petróleo Brent
84,36 +0,48 (+0,57%) Oro
2.380,60 +40,30 (+1,72%) Bitcoin EUR
58.599,07 +1.855,87 (+3,27%)
Bridgestone Corporation (BRDCF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:38PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
| 08 may 2024 | 44,40 | 44,40 | 44,19 | 44,35 | 44,35 | 500 |
| 07 may 2024 | 44,18 | 44,18 | 44,18 | 44,18 | 44,18 | - |
| 06 may 2024 | 46,49 | 46,65 | 44,18 | 44,18 | 44,18 | 1900 |
| 03 may 2024 | 44,04 | 44,15 | 44,04 | 44,15 | 44,15 | 1000 |
| 02 may 2024 | 45,35 | 45,35 | 44,46 | 44,51 | 44,51 | 800 |
| 01 may 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | 38.300 |
| 30 abr 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | 400 |
| 29 abr 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | 500 |
| 26 abr 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | 500 |
| 25 abr 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 42,55 | 300 |
| 24 abr 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | 2100 |
| 23 abr 2024 | 42,91 | 44,23 | 42,74 | 42,90 | 42,90 | 1000 |
| 22 abr 2024 | 44,70 | 44,86 | 44,70 | 44,86 | 44,86 | 400 |
| 19 abr 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | 1000 |
| 18 abr 2024 | 42,70 | 44,06 | 42,70 | 44,06 | 44,06 | 600 |
| 17 abr 2024 | 45,27 | 45,27 | 42,83 | 42,83 | 42,83 | 600 |
| 16 abr 2024 | 45,35 | 45,35 | 42,95 | 42,95 | 42,95 | 600 |
| 15 abr 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | 400 |
| 12 abr 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | 400 |
| 11 abr 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
| 10 abr 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
| 09 abr 2024 | 43,11 | 43,20 | 42,98 | 42,98 | 42,98 | 1100 |
| 08 abr 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | 300 |
| 05 abr 2024 | 43,43 | 43,43 | 43,27 | 43,27 | 43,27 | 600 |
| 04 abr 2024 | 43,14 | 43,33 | 43,14 | 43,33 | 43,33 | 700 |
| 03 abr 2024 | 45,87 | 46,03 | 41,52 | 43,03 | 43,03 | 800 |
| 02 abr 2024 | 45,47 | 45,47 | 45,47 | 45,47 | 45,47 | 300 |
| 01 abr 2024 | 46,90 | 46,90 | 43,48 | 45,47 | 45,47 | 1300 |
| 28 mar 2024 | 42,89 | 44,87 | 42,89 | 44,87 | 44,87 | 1000 |
| 27 mar 2024 | 45,66 | 45,66 | 45,10 | 45,10 | 45,10 | 106.100 |
| 26 mar 2024 | 43,84 | 44,00 | 43,84 | 44,00 | 44,00 | 108.500 |
| 25 mar 2024 | 45,21 | 45,21 | 44,85 | 44,88 | 44,88 | 344.500 |
| 22 mar 2024 | 44,83 | 44,99 | 44,80 | 44,99 | 44,99 | 2500 |
| 21 mar 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | - |
| 20 mar 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | 200 |
| 19 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 18 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 15 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 14 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 13 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 12 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 11 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 08 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 07 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 06 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 05 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 04 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 01 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 29 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 28 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 27 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 26 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 23 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 22 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 21 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 20 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 16 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 15 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 14 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 13 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 12 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 09 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 08 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 07 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 06 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 05 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 02 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 01 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 31 ene 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 30 ene 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 29 ene 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 26 ene 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 25 ene 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 24 ene 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 23 ene 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 22 ene 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | 4900 |
| 19 ene 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 18 ene 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | 1700 |
| 17 ene 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 16 ene 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 12 ene 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 11 ene 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 10 ene 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 09 ene 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 08 ene 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 05 ene 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 04 ene 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 03 ene 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 02 ene 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 29 dic 2023 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 28 dic 2023 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 28 dic 2023 | 0.706 Dividendo | |||||
| 27 dic 2023 | 38,28 | 38,28 | 38,28 | 38,28 | 37,57 | - |
| 26 dic 2023 | 38,28 | 38,28 | 38,28 | 38,28 | 37,57 | - |
| 22 dic 2023 | 38,28 | 38,28 | 38,28 | 38,28 | 37,57 | - |
| 21 dic 2023 | 38,28 | 38,28 | 38,28 | 38,28 | 37,57 | - |
| 20 dic 2023 | 38,28 | 38,28 | 38,28 | 38,28 | 37,57 | - |
| 19 dic 2023 | 38,28 | 38,28 | 38,28 | 38,28 | 37,57 | - |
| 18 dic 2023 | 38,28 | 38,28 | 38,28 | 38,28 | 37,57 | - |
| *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.