Mercados españoles abiertos en 8 hrs 52 min

Boliden AB (BWJ.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
29,96+0,26 (+0,88%)
Al cierre: 02:00PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202429,6030,0029,6029,9629,96-
27 jun 202430,1730,1729,7029,7029,70-
26 jun 202430,7730,9930,7730,9930,99-
25 jun 202430,7231,0430,5130,5130,51-
24 jun 202430,9631,0430,7431,0431,04-
21 jun 202430,8731,3030,8730,9030,901000
20 jun 202430,2230,4730,2230,4730,47-
19 jun 202430,0830,3630,0830,3630,36-
18 jun 202429,9730,0329,5029,7329,73-
17 jun 202430,0330,0329,4929,5529,55-
14 jun 202430,7930,7929,9029,9029,9078
13 jun 202430,7730,7930,6830,7930,79-
12 jun 202430,6830,6830,6730,6730,67-
11 jun 202430,9130,9130,5030,5030,50200
10 jun 202430,5630,8230,5630,8230,82-
07 jun 202431,5131,5131,4831,4831,48-
06 jun 202431,4031,8731,4031,8731,87-
05 jun 202431,0431,0630,7430,7430,74-
04 jun 202431,7131,7130,9030,9530,95-
03 jun 202431,9832,1931,5832,0232,02-
31 may 202431,8432,0831,7432,0832,08-
30 may 202431,5331,5331,1631,3631,36-
29 may 202432,0332,1031,5831,5831,58-
28 may 202432,0032,0031,9331,9331,93-
27 may 202431,5331,9231,5331,9231,9211
24 may 202431,2231,2631,2231,2631,26-
23 may 202431,7131,8331,7131,8331,83-
22 may 202433,1033,1033,1033,1033,10-
21 may 202432,3132,9332,3132,9332,93-
20 may 202431,7331,9331,7331,9331,93-
17 may 202431,2731,5531,2731,5531,55-
16 may 202431,4431,4931,2631,2631,26-
15 may 202431,3031,3031,3031,3031,30-
14 may 202431,0131,1831,0131,0731,07-
13 may 202431,3431,3430,7030,7030,70170
10 may 202430,7531,3730,7531,3731,37-
09 may 202430,1130,5430,0030,5430,54-
08 may 202430,8430,8530,1330,1330,13-
07 may 202431,0031,0030,5930,5930,59-
06 may 202430,4731,3930,4731,3931,39-
03 may 202430,2030,5330,1430,2730,27200
02 may 202430,9131,0129,9330,2230,22-
30 abr 202431,0431,5730,9731,4831,48320
29 abr 202430,3530,9830,3530,9830,98-
26 abr 202429,7330,5129,7330,5130,51-
25 abr 202429,7329,7329,4329,4329,43-
24 abr 202429,1830,3629,1829,9629,96-
24 abr 20247.5 Dividendo
23 abr 202429,2029,4428,6029,4021,90-
22 abr 202429,5529,7929,3629,7522,16700
19 abr 202429,9029,9029,4429,7022,12-
18 abr 202429,7530,1229,7530,0022,35200
17 abr 202428,8330,1828,8329,8622,242300
16 abr 202429,5329,5329,0429,0421,63-
15 abr 202430,0630,3430,0630,2522,53300
12 abr 202429,6130,4929,6130,4422,67-
11 abr 202429,5229,8329,5229,5722,03310
10 abr 202430,0830,7729,7029,7022,12600
09 abr 202428,7130,0628,7130,0622,392950
08 abr 202428,1828,6928,1828,6921,37220
05 abr 202427,6228,0127,6228,0120,86-
04 abr 202427,2528,5427,2528,2721,06124
03 abr 202426,7127,2626,7127,2620,31-
02 abr 202425,6826,9425,6826,8920,03-
28 mar 202425,6425,8425,6225,6219,08-
27 mar 202425,6925,6925,5025,5519,03-
26 mar 202425,8326,1725,7225,7219,161000
25 mar 202426,1826,2126,0526,1419,47-
22 mar 202426,0826,5926,0826,5719,79-
21 mar 202425,5626,4025,5626,4019,67-
20 mar 202424,5425,0824,5425,0818,682000
19 mar 202424,8424,8424,5624,6118,3340
18 mar 202426,1326,1325,4125,5018,99-
15 mar 202425,4725,9925,4725,9919,36-
14 mar 202425,6525,9725,6525,9719,34-
13 mar 202424,9325,0224,9225,0218,64-
12 mar 202424,2324,6124,2324,6118,33-
11 mar 202423,8323,8623,7823,8617,77-
08 mar 202424,1924,5624,1924,3018,10-
07 mar 202423,3724,4023,3724,4018,18-
06 mar 202422,9823,7322,9823,7317,68-
05 mar 202423,1523,4623,1423,1517,24-
04 mar 202423,8023,8023,4623,4617,48-
01 mar 202423,3923,6523,3723,5117,51-
29 feb 202423,0323,4423,0323,4417,46-
28 feb 202423,3323,3323,1223,1217,22100
27 feb 202422,9323,2822,9323,2817,34-
26 feb 202423,5523,5523,1223,1217,22-
23 feb 202424,1224,3223,7523,7517,69-
22 feb 202424,1824,4124,1824,3118,11-
21 feb 202424,0524,0623,8823,8817,79-
20 feb 202424,4224,4224,0324,0317,90-
19 feb 202424,5724,5724,5724,5718,30-
16 feb 202424,1324,7824,1324,7818,46-
15 feb 202423,6724,2923,6724,2918,09-
14 feb 202423,2823,3023,2323,3017,36-
13 feb 202423,9323,9323,9323,9317,83-
12 feb 202423,8123,8323,8123,8317,75-
09 feb 202425,0525,0524,0924,0917,94-
08 feb 202423,5823,5823,5823,5817,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...