Mercados españoles abiertos en 4 hrs 13 min

BrightSphere Investment Group Inc. (BSIG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,42+0,18 (+0,81%)
Al cierre: 04:00PM EDT
22,68 +0,26 (+1,16%)
Después del cierre: 07:35PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202422,3322,8522,3322,4222,42191.800
30 abr 202422,4722,7722,2122,2422,24298.200
29 abr 202422,5922,8522,5122,5722,57124.200
26 abr 202422,9323,1022,5922,6122,61136.000
25 abr 202422,9123,0322,6822,9622,96150.200
24 abr 202423,2923,3422,9523,0823,08143.700
23 abr 202423,4023,6323,3623,5123,51148.500
22 abr 202423,1323,5422,9423,3023,30188.600
19 abr 202422,7023,0922,7023,0023,00174.200
18 abr 202422,6022,8922,4822,7022,70179.900
17 abr 202422,9822,9822,3822,4122,41192.000
16 abr 202422,4322,7622,3222,7422,74149.100
15 abr 202422,4222,6222,3022,6122,61197.800
12 abr 202422,4822,5922,3122,3522,35205.600
11 abr 202422,8222,9222,5722,5922,59130.500
10 abr 202422,4922,8022,3322,6522,65163.200
09 abr 202423,0723,0722,7222,9422,94107.300
08 abr 202423,0823,1522,9122,9922,99121.000
05 abr 202422,7423,0222,5122,9222,92142.100
04 abr 202423,2923,4722,7422,8922,89190.100
03 abr 202422,5423,0522,5423,0323,03158.700
02 abr 202422,5222,6622,4622,6522,65185.100
01 abr 202422,8622,8922,4722,7422,74269.200
28 mar 202422,7622,9922,7622,8422,84358.700
27 mar 202422,7722,8522,6522,7622,76169.900
26 mar 202422,7022,7722,5022,5522,55173.800
25 mar 202422,6122,7822,4522,5322,53238.100
22 mar 202422,7922,8822,5022,5222,52163.400
21 mar 202422,8022,9822,5922,6122,61188.700
20 mar 202422,2522,9222,2522,6022,60168.100
19 mar 202422,4322,6622,3322,3522,35168.800
18 mar 202422,5422,6522,4222,4322,43184.500
15 mar 202422,4822,8022,4822,5922,59438.600
14 mar 202422,3122,6822,3122,6622,66212.400
14 mar 20240.01 Dividendo
13 mar 202422,6023,0222,4422,5222,51187.600
12 mar 202422,8523,0022,7022,7422,73131.400
11 mar 202422,8623,0222,7322,9022,89134.200
08 mar 202422,9423,3622,8222,9622,95160.500
07 mar 202422,9823,0522,5622,7222,71289.800
06 mar 202422,8822,9822,4322,7822,77227.100
05 mar 202422,5622,7522,4822,6422,63412.500
04 mar 202422,7122,8322,5322,6122,60379.900
01 mar 202422,5322,7022,4622,6422,63223.100
29 feb 202422,8122,8122,4522,6622,65337.900
28 feb 202422,4122,7222,4122,5022,49116.800
27 feb 202422,6022,6522,4022,6322,62343.900
26 feb 202422,3522,6422,3522,5422,53231.900
23 feb 202422,6922,7422,4322,4722,46151.000
22 feb 202422,5522,8722,3022,5022,49254.200
21 feb 202422,3922,7522,2722,4922,48299.500
20 feb 202421,3722,5221,3722,4122,40523.200
16 feb 202421,7322,2521,6121,6221,61590.200
15 feb 202421,5822,1021,2221,9521,94394.600
14 feb 202421,6321,6620,2821,3421,33529.000
13 feb 202421,9022,0421,1421,2621,25267.000
12 feb 202421,4722,7021,2722,6622,65391.000
09 feb 202421,6021,8521,1421,3921,38672.600
08 feb 202420,8121,6920,8121,5821,57445.100
07 feb 202420,5821,2220,4620,8620,85616.600
06 feb 202420,6320,9820,1820,5220,51506.600
05 feb 202421,0721,2320,2620,6820,67357.100
02 feb 202421,8022,4621,3321,3621,35597.600
01 feb 202422,7023,0921,0022,0021,99633.100
31 ene 202422,3422,7422,0822,1222,11558.300
30 ene 202422,4422,6522,4322,5022,49197.300
29 ene 202422,1722,6322,1722,6222,61277.900
26 ene 202422,1922,5522,1422,2022,19363.600
25 ene 202422,0922,3321,8122,1222,11381.800
24 ene 202421,4621,8421,4321,7221,71318.600
23 ene 202421,3021,6021,0921,2921,28352.500
22 ene 202420,7421,4420,7421,1421,13572.700
19 ene 202419,9120,6019,8420,5820,57663.500
18 ene 202419,5819,8919,3319,7019,69431.800
17 ene 202419,1519,5419,1519,4619,45316.300
16 ene 202419,0219,6519,0119,4419,43399.600
12 ene 202419,6119,8019,1919,2919,28263.400
11 ene 202419,2819,6319,0319,4619,45353.600
10 ene 202418,6919,4018,6919,4019,39365.800
09 ene 202418,5918,8618,5918,8118,80418.200
08 ene 202418,4018,8618,3118,8518,84557.000
05 ene 202418,1518,5418,0918,3818,37726.600
04 ene 202418,2718,4518,1718,2718,26383.600
03 ene 202418,6518,7418,3418,3918,38379.200
02 ene 202419,0019,1618,6618,8018,79484.600
29 dic 202319,2219,3019,0119,1619,15455.000
28 dic 202319,1519,3618,9619,2519,24422.800
27 dic 202319,0319,2618,7219,1819,17494.000
26 dic 202319,1719,1718,6618,8918,88440.000
22 dic 202319,1119,1218,7018,8318,82429.700
21 dic 202319,9019,9018,8218,9918,98545.500
20 dic 202319,6620,0519,4019,4119,40257.500
19 dic 202319,6519,9219,6519,7119,70128.400
18 dic 202319,5119,6919,3219,4619,45115.900
15 dic 202319,9319,9819,4019,4519,44470.800
14 dic 202319,7820,2319,6719,8319,82171.800
14 dic 20230.01 Dividendo
13 dic 202318,8819,5118,7419,3919,37166.500
12 dic 202318,5519,2118,3818,9818,96157.000
11 dic 202318,5718,6618,3618,5818,56104.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...