Mercados españoles cerrados

Babcock International Group PLC (BW3.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,48+0,07 (+1,01%)
Al cierre: 09:30AM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20246,496,496,486,486,48-
30 may 20246,456,466,346,416,411450
29 may 20246,456,456,456,456,45-
28 may 20246,476,476,476,476,47-
27 may 20246,456,456,456,456,45-
24 may 20246,456,456,456,456,45-
23 may 20246,456,456,456,456,45-
22 may 20246,376,476,376,476,47-
21 may 20246,366,366,286,286,28-
20 may 20246,126,206,116,206,20-
17 may 20246,106,106,016,066,06-
16 may 20246,156,156,056,106,10299
15 may 20245,986,095,976,036,03-
14 may 20245,806,075,806,076,07-
13 may 20246,036,035,805,805,80-
10 may 20246,016,035,886,036,03-
09 may 20246,016,185,945,975,97500
08 may 20246,056,136,056,136,13-
07 may 20245,836,115,836,056,05-
06 may 20245,825,915,825,915,91100
03 may 20245,915,915,885,885,88700
02 may 20245,825,885,815,875,87-
30 abr 20245,955,955,905,915,9180
29 abr 20246,036,035,915,935,93-
26 abr 20246,086,165,916,136,131350
25 abr 20246,036,045,965,975,97-
24 abr 20245,955,985,955,975,97-
23 abr 20245,866,135,866,136,13500
22 abr 20245,865,865,835,835,83-
19 abr 20245,916,005,755,825,82500
18 abr 20245,765,825,765,785,78-
17 abr 20245,785,805,765,805,80-
16 abr 20245,825,825,765,765,76-
15 abr 20245,915,965,885,965,96-
12 abr 20245,725,955,725,865,863270
11 abr 20245,775,915,775,915,91-
10 abr 20245,825,825,765,805,804170
09 abr 20245,885,935,815,815,81-
08 abr 20245,765,935,765,925,92-
05 abr 20245,955,955,955,955,95-
04 abr 20246,056,056,056,056,05-
03 abr 20246,156,155,936,156,151400
02 abr 20246,156,156,156,156,15-
28 mar 20246,296,296,166,166,16500
27 mar 20246,566,566,186,376,371653
26 mar 20246,016,536,016,486,482655
25 mar 20246,016,016,016,016,01-
22 mar 20246,066,066,016,016,011000
21 mar 20246,126,125,996,016,01-
20 mar 20246,026,046,006,016,01-
19 mar 20246,006,005,976,006,00-
18 mar 20245,905,975,905,965,96-
15 mar 20245,905,935,865,925,92-
14 mar 20245,895,995,895,975,97-
13 mar 20245,795,945,795,935,93-
12 mar 20245,925,925,855,865,86-
11 mar 20245,945,945,845,855,85-
08 mar 20246,076,075,895,935,93-
07 mar 20246,056,055,975,985,98-
06 mar 20246,126,125,905,965,96236
05 mar 20245,875,935,845,935,93-
04 mar 20245,845,875,805,875,87-
01 mar 20245,755,755,695,725,72-
29 feb 20245,765,765,655,705,70-
28 feb 20245,665,675,615,665,66-
27 feb 20245,795,795,695,715,71-
26 feb 20245,945,945,715,735,73800
23 feb 20246,066,065,715,715,71100
22 feb 20245,865,865,705,765,76-
21 feb 20245,695,695,605,665,66-
20 feb 20245,615,665,525,665,66-
19 feb 20245,475,495,445,495,49-
16 feb 20245,435,435,365,375,37-
15 feb 20245,515,515,345,365,36-
14 feb 20245,315,465,315,395,39-
13 feb 20245,605,605,305,305,30-
12 feb 20245,465,585,375,435,43600
09 feb 20245,465,465,285,345,34500
08 feb 20245,115,285,115,215,21-
07 feb 20245,565,565,185,185,18-
06 feb 20245,395,615,325,615,611800
05 feb 20245,325,325,235,325,32-
02 feb 20245,465,465,215,215,21-
01 feb 20245,295,445,225,255,25300
31 ene 20245,315,325,245,265,26-
30 ene 20245,335,335,235,255,25-
29 ene 20245,295,445,225,245,24500
26 ene 20245,405,405,205,215,21-
25 ene 20245,415,415,175,215,21-
24 ene 20245,305,305,085,205,20-
23 ene 20245,235,375,085,185,187000
22 ene 20245,165,305,015,305,30763
19 ene 20245,205,215,125,125,122700
18 ene 20245,175,225,175,225,2214.500
17 ene 20245,055,154,954,994,99400
16 ene 20245,045,065,045,055,05-
15 ene 20245,055,155,005,155,15500
12 ene 20245,245,245,075,085,08-
11 ene 20245,285,285,165,205,20-
10 ene 20245,125,155,055,155,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...