Mercados españoles cerrados
S&P 500
5.533,83 +38,31 (+0,70%) Nasdaq
17.325,34 +299,46 (+1,76%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1019 -0,0004 (-0,03%) Petróleo Brent
70,49 +1,30 (+1,88%) Bitcoin EUR
52.197,03 -399,70 (-0,76%)
Babcock & Wilcox Enterprises, Inc. (BW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:44PM EDT. Mercado abierto.
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 1,1400 | 1,1900 | 1,1200 | 1,1700 | 1,1700 | 590.713 |
| 10 sept 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 385.300 |
| 09 sept 2024 | 1,1500 | 1,1960 | 1,1300 | 1,1400 | 1,1400 | 524.100 |
| 06 sept 2024 | 1,1700 | 1,2000 | 1,1300 | 1,1400 | 1,1400 | 478.900 |
| 05 sept 2024 | 1,1700 | 1,1900 | 1,1300 | 1,1600 | 1,1600 | 776.300 |
| 04 sept 2024 | 1,1100 | 1,1900 | 1,0900 | 1,1400 | 1,1400 | 638.000 |
| 03 sept 2024 | 1,1800 | 1,2100 | 1,0900 | 1,1000 | 1,1000 | 777.300 |
| 30 ago 2024 | 1,2500 | 1,2500 | 1,1600 | 1,1800 | 1,1800 | 409.100 |
| 29 ago 2024 | 1,2200 | 1,2560 | 1,1900 | 1,2200 | 1,2200 | 568.000 |
| 28 ago 2024 | 1,2000 | 1,2300 | 1,1600 | 1,2000 | 1,2000 | 611.400 |
| 27 ago 2024 | 1,3000 | 1,3100 | 1,2100 | 1,2300 | 1,2300 | 1.256.400 |
| 26 ago 2024 | 1,2800 | 1,3600 | 1,2300 | 1,3200 | 1,3200 | 1.467.500 |
| 23 ago 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2600 | 1,2600 | 1.307.200 |
| 22 ago 2024 | 1,1300 | 1,2800 | 1,1250 | 1,2000 | 1,2000 | 2.079.100 |
| 21 ago 2024 | 1,0200 | 1,1500 | 0,9900 | 1,1000 | 1,1000 | 1.987.400 |
| 20 ago 2024 | 1,0700 | 1,1000 | 1,0100 | 1,0200 | 1,0200 | 932.500 |
| 19 ago 2024 | 0,9900 | 1,1100 | 0,9900 | 1,0900 | 1,0900 | 1.278.500 |
| 16 ago 2024 | 1,0100 | 1,0500 | 0,9720 | 1,0200 | 1,0200 | 1.090.300 |
| 15 ago 2024 | 1,0500 | 1,1100 | 1,0000 | 1,0200 | 1,0200 | 1.859.700 |
| 14 ago 2024 | 1,0500 | 1,0900 | 1,0300 | 1,0500 | 1,0500 | 872.200 |
| 13 ago 2024 | 1,0600 | 1,1100 | 1,0400 | 1,0600 | 1,0600 | 1.672.300 |
| 12 ago 2024 | 1,1100 | 1,1500 | 1,0000 | 1,0100 | 1,0100 | 2.296.100 |
| 09 ago 2024 | 1,2800 | 1,4100 | 1,1800 | 1,1800 | 1,1800 | 3.114.100 |
| 08 ago 2024 | 1,1400 | 1,1850 | 1,1000 | 1,1100 | 1,1100 | 1.561.800 |
| 07 ago 2024 | 1,2300 | 1,2300 | 1,0890 | 1,1100 | 1,1100 | 1.507.500 |
| 06 ago 2024 | 1,1600 | 1,2300 | 1,1300 | 1,1800 | 1,1800 | 938.000 |
| 05 ago 2024 | 1,1700 | 1,2250 | 1,1110 | 1,1500 | 1,1500 | 1.108.400 |
| 02 ago 2024 | 1,2900 | 1,3100 | 1,2100 | 1,2300 | 1,2300 | 1.105.200 |
| 01 ago 2024 | 1,3600 | 1,3900 | 1,2600 | 1,3200 | 1,3200 | 1.270.500 |
| 31 jul 2024 | 1,4600 | 1,5180 | 1,3500 | 1,3500 | 1,3500 | 1.454.000 |
| 30 jul 2024 | 1,5300 | 1,5700 | 1,4100 | 1,4100 | 1,4100 | 759.000 |
| 29 jul 2024 | 1,6300 | 1,6550 | 1,4800 | 1,5600 | 1,5600 | 888.000 |
| 26 jul 2024 | 1,6000 | 1,7000 | 1,5500 | 1,6300 | 1,6300 | 979.800 |
| 25 jul 2024 | 1,6100 | 1,7050 | 1,5600 | 1,5700 | 1,5700 | 860.100 |
| 24 jul 2024 | 1,6500 | 1,7400 | 1,5700 | 1,5900 | 1,5900 | 689.600 |
| 23 jul 2024 | 1,5600 | 1,7000 | 1,5200 | 1,6700 | 1,6700 | 852.000 |
| 22 jul 2024 | 1,6100 | 1,6900 | 1,5600 | 1,5700 | 1,5700 | 1.146.200 |
| 19 jul 2024 | 1,6200 | 1,7000 | 1,5800 | 1,5900 | 1,5900 | 1.271.900 |
| 18 jul 2024 | 1,7700 | 1,8200 | 1,6200 | 1,6200 | 1,6200 | 2.415.600 |
| 17 jul 2024 | 1,9000 | 1,9500 | 1,7100 | 1,7600 | 1,7600 | 1.230.400 |
| 16 jul 2024 | 1,8200 | 1,9450 | 1,7500 | 1,9300 | 1,9300 | 1.631.600 |
| 15 jul 2024 | 1,9800 | 2,0300 | 1,7600 | 1,7600 | 1,7600 | 2.155.000 |
| 12 jul 2024 | 2,1300 | 2,1300 | 2,0100 | 2,0500 | 2,0500 | 1.033.200 |
| 11 jul 2024 | 1,8700 | 2,0700 | 1,8600 | 2,0500 | 2,0500 | 1.719.700 |
| 10 jul 2024 | 2,0600 | 2,1000 | 1,8500 | 1,8700 | 1,8700 | 1.609.100 |
| 09 jul 2024 | 2,1600 | 2,2500 | 2,0000 | 2,0500 | 2,0500 | 1.409.700 |
| 08 jul 2024 | 2,0200 | 2,2000 | 1,9100 | 2,1500 | 2,1500 | 3.634.600 |
| 05 jul 2024 | 1,7700 | 1,9800 | 1,7650 | 1,9200 | 1,9200 | 2.363.900 |
| 03 jul 2024 | 1,6000 | 1,7950 | 1,5850 | 1,7800 | 1,7800 | 1.582.500 |
| 02 jul 2024 | 1,5400 | 1,6650 | 1,5200 | 1,5600 | 1,5600 | 1.443.700 |
| 01 jul 2024 | 1,7300 | 1,9400 | 1,5500 | 1,5500 | 1,5500 | 7.489.600 |
| 28 jun 2024 | 1,5600 | 1,6100 | 1,4400 | 1,4500 | 1,4500 | 8.748.200 |
| 27 jun 2024 | 1,5700 | 1,5800 | 1,4500 | 1,5400 | 1,5400 | 1.363.700 |
| 26 jun 2024 | 1,6400 | 1,6900 | 1,5700 | 1,5700 | 1,5700 | 709.600 |
| 25 jun 2024 | 1,7800 | 1,7850 | 1,5500 | 1,6300 | 1,6300 | 1.544.800 |
| 24 jun 2024 | 1,6800 | 1,8570 | 1,6000 | 1,7600 | 1,7600 | 2.123.800 |
| 21 jun 2024 | 1,6400 | 1,7770 | 1,5700 | 1,6100 | 1,6100 | 1.688.200 |
| 20 jun 2024 | 1,5000 | 1,7100 | 1,5000 | 1,6700 | 1,6700 | 2.221.200 |
| 18 jun 2024 | 1,3600 | 1,5600 | 1,3500 | 1,4900 | 1,4900 | 1.375.800 |
| 17 jun 2024 | 1,2800 | 1,4100 | 1,2500 | 1,3800 | 1,3800 | 859.200 |
| 14 jun 2024 | 1,3200 | 1,3300 | 1,2500 | 1,2900 | 1,2900 | 884.200 |
| 13 jun 2024 | 1,4000 | 1,4100 | 1,3000 | 1,3500 | 1,3500 | 917.200 |
| 12 jun 2024 | 1,4900 | 1,6000 | 1,3750 | 1,4100 | 1,4100 | 1.279.800 |
| 11 jun 2024 | 1,2900 | 1,4600 | 1,2600 | 1,4600 | 1,4600 | 1.585.600 |
| 10 jun 2024 | 1,1700 | 1,3800 | 1,1700 | 1,3300 | 1,3300 | 1.395.500 |
| 07 jun 2024 | 1,2300 | 1,2500 | 1,1800 | 1,1900 | 1,1900 | 361.900 |
| 06 jun 2024 | 1,2200 | 1,2400 | 1,1700 | 1,2300 | 1,2300 | 651.300 |
| 05 jun 2024 | 1,2000 | 1,2450 | 1,1750 | 1,2400 | 1,2400 | 855.600 |
| 04 jun 2024 | 1,2000 | 1,2400 | 1,1700 | 1,1700 | 1,1700 | 926.700 |
| 03 jun 2024 | 1,2300 | 1,2700 | 1,1600 | 1,2400 | 1,2400 | 1.402.800 |
| 31 may 2024 | 1,1700 | 1,2200 | 1,1300 | 1,1700 | 1,1700 | 638.100 |
| 30 may 2024 | 1,1000 | 1,1900 | 1,1000 | 1,1600 | 1,1600 | 618.800 |
| 29 may 2024 | 1,1500 | 1,1500 | 1,0600 | 1,1200 | 1,1200 | 769.200 |
| 28 may 2024 | 1,2100 | 1,2190 | 1,1300 | 1,1700 | 1,1700 | 687.100 |
| 24 may 2024 | 1,1300 | 1,2000 | 1,1200 | 1,1800 | 1,1800 | 962.400 |
| 23 may 2024 | 1,1300 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 639.200 |
| 22 may 2024 | 1,1400 | 1,1700 | 1,1000 | 1,1600 | 1,1600 | 925.900 |
| 21 may 2024 | 1,1800 | 1,1970 | 1,1300 | 1,1400 | 1,1400 | 593.500 |
| 20 may 2024 | 1,2300 | 1,2600 | 1,1800 | 1,2200 | 1,2200 | 798.500 |
| 17 may 2024 | 1,2100 | 1,2900 | 1,1900 | 1,2300 | 1,2300 | 877.000 |
| 16 may 2024 | 1,1100 | 1,2500 | 1,1100 | 1,2000 | 1,2000 | 826.500 |
| 15 may 2024 | 1,1500 | 1,1600 | 1,1000 | 1,1200 | 1,1200 | 793.700 |
| 14 may 2024 | 1,1800 | 1,2000 | 1,1300 | 1,1400 | 1,1400 | 988.500 |
| 13 may 2024 | 1,2800 | 1,2900 | 1,1700 | 1,1900 | 1,1900 | 1.092.700 |
| 10 may 2024 | 1,1600 | 1,3200 | 1,1560 | 1,2900 | 1,2900 | 1.350.900 |
| 09 may 2024 | 1,2000 | 1,2600 | 1,1300 | 1,2200 | 1,2200 | 1.081.000 |
| 08 may 2024 | 1,1300 | 1,1800 | 1,0600 | 1,1700 | 1,1700 | 759.800 |
| 07 may 2024 | 1,1600 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 1.153.300 |
| 06 may 2024 | 1,0700 | 1,2200 | 1,0600 | 1,1700 | 1,1700 | 1.796.600 |
| 03 may 2024 | 1,0600 | 1,1100 | 1,0500 | 1,0800 | 1,0800 | 482.500 |
| 02 may 2024 | 1,0400 | 1,0600 | 0,9800 | 1,0600 | 1,0600 | 912.500 |
| 01 may 2024 | 1,0200 | 1,0800 | 0,9800 | 1,0500 | 1,0500 | 899.500 |
| 30 abr 2024 | 1,0200 | 1,0500 | 0,9900 | 1,0200 | 1,0200 | 607.100 |
| 29 abr 2024 | 1,0400 | 1,0600 | 1,0100 | 1,0200 | 1,0200 | 481.200 |
| 26 abr 2024 | 1,0200 | 1,0600 | 0,9900 | 1,0400 | 1,0400 | 953.100 |
| 25 abr 2024 | 1,0100 | 1,0500 | 0,9630 | 1,0000 | 1,0000 | 1.169.200 |
| 24 abr 2024 | 0,9800 | 1,1500 | 0,9800 | 1,0600 | 1,0600 | 1.983.200 |
| 23 abr 2024 | 0,9700 | 0,9800 | 0,9000 | 0,9170 | 0,9170 | 510.900 |
| 22 abr 2024 | 0,9400 | 0,9770 | 0,8600 | 0,9720 | 0,9720 | 1.477.300 |
| 19 abr 2024 | 0,9590 | 0,9800 | 0,9140 | 0,9280 | 0,9280 | 1.102.700 |
| *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.