Mercados españoles cerrados en 5 hrs 11 min

Bentley Systems, Incorporated (BSY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,54+0,30 (+0,56%)
Al cierre: 04:00PM EDT
53,53 -0,01 (-0,02%)
Después del cierre: 04:35PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202453,3253,7553,2153,5453,541.353.600
03 may 202452,3453,4152,3453,2453,24873.200
02 may 202451,7252,1151,5051,7451,74998.000
01 may 202452,4252,5551,3851,4751,471.060.100
30 abr 202453,5353,8152,4852,5352,531.078.900
29 abr 202454,2454,4353,2853,5653,561.104.900
26 abr 202454,8754,9853,9653,9953,99904.300
25 abr 202453,5654,6853,3154,3754,37987.900
24 abr 202454,2454,9753,9754,4454,441.034.300
23 abr 202453,5155,0053,4454,4254,422.385.300
22 abr 202452,9253,2952,2053,2053,202.409.300
19 abr 202451,8652,6251,0452,4652,464.315.700
18 abr 202451,1654,1749,2952,0652,0611.920.900
17 abr 202449,2551,4349,0650,1150,114.239.300
16 abr 202447,4649,5446,8548,9048,902.937.700
15 abr 202448,6048,7447,4447,5547,55974.400
12 abr 202449,3949,6247,7948,1748,171.736.800
11 abr 202450,0750,6549,8649,9449,941.560.100
10 abr 202449,6050,2549,2049,8349,831.115.900
09 abr 202450,3550,7750,3550,7350,73796.200
08 abr 202449,5250,5249,5250,4150,41914.900
05 abr 202449,0449,8548,6949,5249,521.113.900
04 abr 202449,7350,9548,9649,0849,081.057.700
03 abr 202449,8450,5649,2649,2949,291.162.800
02 abr 202449,5250,7849,4050,1350,131.311.100
01 abr 202451,8852,1050,1250,3750,37778.200
28 mar 202452,0052,6251,6452,2252,22824.700
27 mar 202451,7651,9851,2851,5851,58570.600
26 mar 202451,3651,7651,0351,0951,09642.600
25 mar 202451,5451,9651,0351,1951,19760.000
22 mar 202451,8952,3751,4751,8651,861.088.200
21 mar 202450,8652,4150,7951,6751,671.143.900
20 mar 202450,5251,2750,4450,7950,79690.000
19 mar 202448,3650,2548,3650,1650,161.279.800
19 mar 20240.06 Dividendo
18 mar 202448,9249,6648,7948,8748,811.076.600
15 mar 202448,5248,8448,3948,7948,731.433.800
14 mar 202448,6948,8848,3348,8248,761.049.800
13 mar 202448,9849,4048,5848,6848,621.015.700
12 mar 202448,8949,4548,5448,8948,831.434.100
11 mar 202449,4349,5348,6948,7448,68832.800
08 mar 202449,6750,2649,3549,4049,341.340.000
07 mar 202450,1450,4849,0649,6549,591.245.800
06 mar 202448,9650,3248,8049,8449,781.956.200
05 mar 202450,8451,0047,9448,0848,021.701.500
04 mar 202451,2151,7250,9651,2551,191.362.800
01 mar 202451,2951,7050,6251,1651,101.229.800
29 feb 202451,0551,5050,6351,3751,312.455.300
28 feb 202448,7850,8748,4650,8250,762.004.300
27 feb 202453,0553,2949,3549,4649,402.083.700
26 feb 202453,1253,1252,1352,4952,431.244.300
23 feb 202452,7652,9051,8252,1852,12779.000
22 feb 202452,5052,9952,1152,6652,60782.000
21 feb 202451,3551,6050,8151,5351,47936.300
20 feb 202452,6753,0351,8252,3352,27877.000
16 feb 202452,1154,2351,9253,1653,091.942.600
15 feb 202452,0752,5151,6652,3252,26834.200
14 feb 202450,1751,7450,1451,5651,50701.400
13 feb 202450,1950,6149,3649,6649,60696.200
12 feb 202452,5552,6051,4651,4951,43523.800
09 feb 202452,8152,9852,2952,8352,77458.900
08 feb 202451,9252,9351,7252,3352,27650.300
07 feb 202451,3552,3250,8851,9351,87840.800
06 feb 202450,9451,4850,6050,9450,88666.200
05 feb 202451,5351,6950,5650,6250,56841.800
02 feb 202451,2551,7851,0451,5051,44535.900
01 feb 202450,7951,4850,3551,3651,30683.100
31 ene 202451,6451,6450,4050,4050,34962.000
30 ene 202451,4952,3251,4752,0351,971.151.800
29 ene 202450,3351,7250,1051,7151,65848.800
26 ene 202450,0350,4249,9650,2750,21477.400
25 ene 202450,7651,2649,9450,0549,99681.900
24 ene 202451,2951,3650,3050,5250,46683.500
23 ene 202451,0651,1550,6650,8150,75866.900
22 ene 202450,5151,4050,1850,9250,86811.100
19 ene 202449,3250,2948,6250,2750,211.068.900
18 ene 202448,7949,1848,6148,9848,92805.500
17 ene 202448,2448,6047,8148,5948,53878.100
16 ene 202448,1348,6847,8548,6648,60875.500
12 ene 202448,8549,2248,3548,6548,59840.700
11 ene 202447,6648,8247,5348,6548,59736.900
10 ene 202447,4147,7747,3547,5747,51953.200
09 ene 202448,2048,2047,2247,4147,351.188.600
08 ene 202447,0848,4046,6748,3948,331.095.500
05 ene 202446,6947,2946,3446,7346,671.701.800
04 ene 202447,0747,4846,5746,9546,892.140.800
03 ene 202448,8948,8946,8747,0747,011.418.900
02 ene 202451,5251,6649,1949,3649,301.154.700
29 dic 202352,6052,9252,0952,1852,12354.400
28 dic 202352,9853,0552,3452,7352,67473.800
27 dic 202352,7953,1152,7252,9552,88374.400
26 dic 202352,6653,2552,4653,0252,95730.200
22 dic 202351,7153,0051,6052,6052,54994.700
21 dic 202351,0851,4850,8051,3651,30427.700
20 dic 202350,6351,4350,3550,5250,46699.000
19 dic 202350,7951,3350,6851,1251,06902.300
18 dic 202350,2551,0150,1450,6450,58962.600
15 dic 202351,4351,4549,4350,2550,192.151.000
14 dic 202351,9552,3550,6551,2951,231.319.900
13 dic 202350,6351,9250,0551,5351,471.120.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...