Mercados españoles cerrados en 8 hrs 27 min
IBEX 35
11.027,80 -47,60 (-0,43%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dólar/Euro
1,0723 +0,0022 (+0,20%) Petróleo Brent
88,20 +0,18 (+0,20%) Oro
2.333,70 -4,70 (-0,20%) Bitcoin EUR
59.937,75 -2.341,25 (-3,76%)
Babcock & Wilcox Enterprises, Inc. (BW)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 0,9800 | 1,1500 | 0,9800 | 1,0600 | 1,0600 | 1.982.300 |
| 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 |
| 18 abr 2024 | 1,0100 | 1,0100 | 0,9530 | 0,9680 | 0,9680 | 1.451.300 |
| 17 abr 2024 | 0,9920 | 1,0500 | 0,9820 | 1,0000 | 1,0000 | 797.500 |
| 16 abr 2024 | 1,0200 | 1,0500 | 0,9610 | 0,9950 | 0,9950 | 1.623.000 |
| 15 abr 2024 | 1,0900 | 1,1200 | 0,9930 | 1,0500 | 1,0500 | 1.809.100 |
| 12 abr 2024 | 1,0100 | 1,0900 | 1,0100 | 1,0500 | 1,0500 | 1.505.400 |
| 11 abr 2024 | 1,1300 | 1,2100 | 1,0000 | 1,0300 | 1,0300 | 2.637.600 |
| 10 abr 2024 | 1,0700 | 1,1100 | 1,0500 | 1,0800 | 1,0800 | 1.212.300 |
| 09 abr 2024 | 1,1100 | 1,1300 | 1,0700 | 1,1200 | 1,1200 | 790.900 |
| 08 abr 2024 | 1,1500 | 1,1700 | 1,1000 | 1,1000 | 1,1000 | 943.200 |
| 05 abr 2024 | 1,1500 | 1,1950 | 1,1000 | 1,1300 | 1,1300 | 771.400 |
| 04 abr 2024 | 1,2000 | 1,2300 | 1,1500 | 1,1500 | 1,1500 | 676.200 |
| 03 abr 2024 | 1,1600 | 1,2500 | 1,1500 | 1,1800 | 1,1800 | 801.100 |
| 02 abr 2024 | 1,1700 | 1,2350 | 1,1000 | 1,1600 | 1,1600 | 1.070.800 |
| 01 abr 2024 | 1,1400 | 1,2250 | 1,1150 | 1,2200 | 1,2200 | 1.481.900 |
| 28 mar 2024 | 1,2300 | 1,2700 | 1,1150 | 1,1300 | 1,1300 | 966.300 |
| 27 mar 2024 | 1,1800 | 1,2800 | 1,1600 | 1,2300 | 1,2300 | 1.096.600 |
| 26 mar 2024 | 1,3000 | 1,3500 | 1,1600 | 1,1800 | 1,1800 | 1.495.400 |
| 25 mar 2024 | 1,3100 | 1,5500 | 1,2700 | 1,2700 | 1,2700 | 3.387.200 |
| 22 mar 2024 | 1,1000 | 1,3600 | 1,0810 | 1,3200 | 1,3200 | 3.796.900 |
| 21 mar 2024 | 1,1400 | 1,2200 | 1,0500 | 1,0600 | 1,0600 | 3.377.300 |
| 20 mar 2024 | 0,9000 | 1,0900 | 0,8200 | 1,0800 | 1,0800 | 5.014.500 |
| 19 mar 2024 | 0,8400 | 0,9200 | 0,8000 | 0,8900 | 0,8900 | 6.981.200 |
| 18 mar 2024 | 1,0100 | 1,0300 | 0,7530 | 0,7820 | 0,7820 | 10.889.200 |
| 15 mar 2024 | 1,1500 | 1,2300 | 0,9900 | 0,9900 | 0,9900 | 5.042.500 |
| 14 mar 2024 | 1,2600 | 1,3500 | 1,2250 | 1,2800 | 1,2800 | 1.364.800 |
| 13 mar 2024 | 1,2200 | 1,2650 | 1,1900 | 1,2300 | 1,2300 | 1.277.900 |
| 12 mar 2024 | 1,2900 | 1,2900 | 1,1800 | 1,2400 | 1,2400 | 1.154.800 |
| 11 mar 2024 | 1,4200 | 1,4650 | 1,2800 | 1,2900 | 1,2900 | 1.005.000 |
| 08 mar 2024 | 1,4900 | 1,5800 | 1,4300 | 1,4300 | 1,4300 | 823.600 |
| 07 mar 2024 | 1,4500 | 1,5600 | 1,4200 | 1,4600 | 1,4600 | 1.316.700 |
| 06 mar 2024 | 1,2900 | 1,6400 | 1,2800 | 1,4600 | 1,4600 | 1.803.700 |
| 05 mar 2024 | 1,3000 | 1,3650 | 1,2700 | 1,2800 | 1,2800 | 841.600 |
| 04 mar 2024 | 1,3400 | 1,4300 | 1,3200 | 1,3200 | 1,3200 | 1.124.100 |
| 01 mar 2024 | 1,2600 | 1,3500 | 1,2300 | 1,3200 | 1,3200 | 814.200 |
| 29 feb 2024 | 1,2500 | 1,3900 | 1,2500 | 1,2800 | 1,2800 | 646.900 |
| 28 feb 2024 | 1,3300 | 1,3600 | 1,2300 | 1,2300 | 1,2300 | 859.300 |
| 27 feb 2024 | 1,1000 | 1,3200 | 1,1000 | 1,2900 | 1,2900 | 1.828.300 |
| 26 feb 2024 | 1,0800 | 1,1200 | 1,0500 | 1,0900 | 1,0900 | 759.400 |
| 23 feb 2024 | 1,1200 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 1.133.700 |
| 22 feb 2024 | 1,1500 | 1,1900 | 1,1100 | 1,1300 | 1,1300 | 731.000 |
| 21 feb 2024 | 1,1500 | 1,1890 | 1,1100 | 1,1500 | 1,1500 | 1.070.600 |
| 20 feb 2024 | 1,2300 | 1,2400 | 1,1100 | 1,1300 | 1,1300 | 1.399.300 |
| 16 feb 2024 | 1,3600 | 1,3800 | 1,2000 | 1,2100 | 1,2100 | 1.018.500 |
| 15 feb 2024 | 1,3100 | 1,4150 | 1,3000 | 1,3800 | 1,3800 | 929.800 |
| 14 feb 2024 | 1,2000 | 1,3100 | 1,1500 | 1,3100 | 1,3100 | 1.157.600 |
| 13 feb 2024 | 1,3000 | 1,3200 | 1,1800 | 1,1800 | 1,1800 | 921.700 |
| 12 feb 2024 | 1,3400 | 1,4800 | 1,3200 | 1,4000 | 1,4000 | 1.766.700 |
| 09 feb 2024 | 1,2000 | 1,3250 | 1,1800 | 1,3000 | 1,3000 | 1.660.200 |
| 08 feb 2024 | 1,1200 | 1,1900 | 1,1050 | 1,1800 | 1,1800 | 899.900 |
| 07 feb 2024 | 1,1700 | 1,1900 | 1,0600 | 1,1000 | 1,1000 | 1.247.300 |
| 06 feb 2024 | 1,1500 | 1,1900 | 1,1050 | 1,1700 | 1,1700 | 832.200 |
| 05 feb 2024 | 1,2700 | 1,2700 | 1,1400 | 1,1500 | 1,1500 | 889.800 |
| 02 feb 2024 | 1,3100 | 1,3300 | 1,2600 | 1,3000 | 1,3000 | 690.400 |
| 01 feb 2024 | 1,3700 | 1,3700 | 1,2200 | 1,3400 | 1,3400 | 1.149.100 |
| 31 ene 2024 | 1,3500 | 1,4400 | 1,3200 | 1,3200 | 1,3200 | 1.143.400 |
| 30 ene 2024 | 1,4000 | 1,4400 | 1,3600 | 1,3600 | 1,3600 | 566.400 |
| 29 ene 2024 | 1,4000 | 1,4400 | 1,3100 | 1,4200 | 1,4200 | 863.700 |
| 26 ene 2024 | 1,3400 | 1,4800 | 1,3300 | 1,3800 | 1,3800 | 1.427.200 |
| 25 ene 2024 | 1,2900 | 1,3800 | 1,2500 | 1,3700 | 1,3700 | 1.411.400 |
| 24 ene 2024 | 1,3800 | 1,4300 | 1,2300 | 1,2400 | 1,2400 | 1.045.400 |
| 23 ene 2024 | 1,3000 | 1,3500 | 1,2800 | 1,3300 | 1,3300 | 875.500 |
| 22 ene 2024 | 1,1700 | 1,3200 | 1,1700 | 1,2800 | 1,2800 | 1.464.000 |
| 19 ene 2024 | 1,1500 | 1,1800 | 1,0550 | 1,1700 | 1,1700 | 1.345.100 |
| 18 ene 2024 | 1,1800 | 1,1800 | 1,0200 | 1,1300 | 1,1300 | 1.146.200 |
| 17 ene 2024 | 1,0900 | 1,2000 | 1,0750 | 1,1300 | 1,1300 | 1.001.700 |
| 16 ene 2024 | 1,2200 | 1,2200 | 1,0700 | 1,1000 | 1,1000 | 1.320.000 |
| 12 ene 2024 | 1,2200 | 1,2950 | 1,2200 | 1,2200 | 1,2200 | 825.100 |
| 11 ene 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2000 | 1,2000 | 670.300 |
| 10 ene 2024 | 1,2500 | 1,3000 | 1,2200 | 1,2500 | 1,2500 | 513.900 |
| 09 ene 2024 | 1,2800 | 1,3000 | 1,2100 | 1,2600 | 1,2600 | 812.700 |
| 08 ene 2024 | 1,2800 | 1,3400 | 1,2200 | 1,3100 | 1,3100 | 528.700 |
| 05 ene 2024 | 1,2800 | 1,3100 | 1,2300 | 1,2600 | 1,2600 | 981.200 |
| 04 ene 2024 | 1,3400 | 1,3550 | 1,2900 | 1,3000 | 1,3000 | 726.900 |
| 03 ene 2024 | 1,4100 | 1,4420 | 1,3000 | 1,3100 | 1,3100 | 1.475.200 |
| 02 ene 2024 | 1,4700 | 1,6200 | 1,4100 | 1,4700 | 1,4700 | 1.221.400 |
| 29 dic 2023 | 1,5400 | 1,5500 | 1,4300 | 1,4600 | 1,4600 | 852.400 |
| 28 dic 2023 | 1,5100 | 1,5500 | 1,4600 | 1,5400 | 1,5400 | 833.000 |
| 27 dic 2023 | 1,5100 | 1,5350 | 1,4400 | 1,5000 | 1,5000 | 700.000 |
| 26 dic 2023 | 1,4500 | 1,5800 | 1,4300 | 1,5100 | 1,5100 | 1.514.100 |
| 22 dic 2023 | 1,5200 | 1,5400 | 1,4300 | 1,4400 | 1,4400 | 2.140.900 |
| 21 dic 2023 | 1,5100 | 1,5650 | 1,4300 | 1,4800 | 1,4800 | 913.000 |
| 20 dic 2023 | 1,5700 | 1,6200 | 1,4200 | 1,4500 | 1,4500 | 936.300 |
| 19 dic 2023 | 1,6500 | 1,6750 | 1,5300 | 1,5300 | 1,5300 | 1.119.700 |
| 18 dic 2023 | 1,7600 | 1,7600 | 1,5850 | 1,6000 | 1,6000 | 844.100 |
| 15 dic 2023 | 1,8600 | 1,8950 | 1,7300 | 1,7400 | 1,7400 | 1.155.900 |
| 14 dic 2023 | 1,7500 | 1,9200 | 1,7500 | 1,8300 | 1,8300 | 1.269.300 |
| 13 dic 2023 | 1,6000 | 1,7400 | 1,5300 | 1,7300 | 1,7300 | 1.070.000 |
| 12 dic 2023 | 1,6600 | 1,6600 | 1,5300 | 1,6000 | 1,6000 | 762.200 |
| 11 dic 2023 | 1,6800 | 1,7300 | 1,6200 | 1,6500 | 1,6500 | 925.000 |
| 08 dic 2023 | 1,6000 | 1,7000 | 1,5850 | 1,6800 | 1,6800 | 601.000 |
| 07 dic 2023 | 1,6000 | 1,6850 | 1,5610 | 1,6200 | 1,6200 | 700.200 |
| 06 dic 2023 | 1,5500 | 1,6200 | 1,5100 | 1,6000 | 1,6000 | 746.400 |
| 05 dic 2023 | 1,6800 | 1,6800 | 1,5200 | 1,5300 | 1,5300 | 612.200 |
| 04 dic 2023 | 1,6600 | 1,8700 | 1,6600 | 1,7300 | 1,7300 | 1.247.700 |
| 01 dic 2023 | 1,4000 | 1,7000 | 1,4000 | 1,6700 | 1,6700 | 1.164.000 |
| 30 nov 2023 | 1,5300 | 1,5800 | 1,4200 | 1,4200 | 1,4200 | 2.132.100 |
| *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.