Mercados españoles cerrados

BWX Technologies, Inc. (BWXT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
102,38+1,55 (+1,54%)
Al cierre: 04:00PM EST
102,64 +0,26 (+0,25%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 2024100,54102,59100,12102,38102,38874.800
29 feb 2024102,00102,9198,86100,83100,831.129.200
28 feb 202493,31101,1191,95100,77100,771.698.500
27 feb 202489,2289,9488,6889,2889,28843.100
26 feb 202490,0790,5789,4489,8989,891.086.300
23 feb 202490,2190,3789,4689,8389,83563.600
22 feb 202488,9690,1188,7590,0990,09467.400
21 feb 202487,7988,6487,6188,4788,47614.800
20 feb 202487,7188,3987,5387,7087,70503.300
16 feb 202487,2388,1686,9687,7187,71532.900
15 feb 202487,0187,7286,9287,1987,19500.400
14 feb 202485,2186,8584,6886,7886,78397.400
13 feb 202484,4785,6183,7184,2484,24467.100
12 feb 202485,1886,1584,9484,9684,96360.200
09 feb 202484,2185,4583,6085,1985,19386.000
08 feb 202483,8284,1783,2683,8483,84322.100
07 feb 202483,2184,3882,9683,9583,95306.600
06 feb 202483,1483,6682,7983,0183,01302.500
05 feb 202482,7982,9281,6682,8282,82389.000
02 feb 202483,1483,2781,8783,2183,21381.800
01 feb 202481,8583,5781,4083,5183,51447.700
31 ene 202483,1883,4381,4881,4881,48639.700
30 ene 202482,5983,2682,2082,8882,88770.200
29 ene 202482,0782,4981,4982,4882,48326.200
26 ene 202481,6782,3381,3881,9281,92297.700
25 ene 202481,2581,5780,4881,4381,43529.500
24 ene 202481,3781,7980,7480,7880,78287.100
23 ene 202480,2381,1380,2381,0981,09371.900
22 ene 202479,7480,4479,6180,2980,29360.000
19 ene 202479,7579,7678,8679,5279,52254.000
18 ene 202479,5179,6578,4779,3879,38382.400
17 ene 202479,2080,1179,0079,2379,23302.600
16 ene 202479,7179,9678,7579,5079,50568.700
12 ene 202478,6680,1078,5579,9679,96486.500
11 ene 202478,2378,2577,3178,0378,03405.400
10 ene 202477,0478,4076,4078,1178,11654.200
09 ene 202476,4476,6675,5076,4576,45428.900
08 ene 202474,9476,8274,6976,8076,80514.400
05 ene 202476,0276,0874,8475,0675,06494.100
04 ene 202476,0076,5475,6875,9075,90826.200
03 ene 202476,1776,4675,5075,8375,83620.000
02 ene 202476,5877,1576,1876,3476,34460.300
29 dic 202376,5776,8876,1576,7376,73513.700
28 dic 202376,4477,0676,3576,5976,59289.400
27 dic 202376,8477,0876,4376,6476,64327.100
26 dic 202376,9977,4776,8577,0177,01353.000
22 dic 202377,0177,4176,5177,0577,05830.900
21 dic 202376,5977,2676,4376,7076,70605.500
20 dic 202377,0377,0776,1476,1676,16711.600
19 dic 202377,5677,8676,9177,2977,29488.000
18 dic 202376,6277,8276,6077,5677,56543.000
15 dic 202376,9877,8076,3176,5876,581.583.000
14 dic 202379,6279,9577,2277,3277,321.001.700
13 dic 202380,0380,2479,4379,8979,89468.000
12 dic 202379,6480,8179,4380,0180,01460.500
11 dic 202379,0979,9479,0979,6479,64697.500
08 dic 202379,9080,3779,0679,2479,24402.300
07 dic 202380,7281,0479,5079,6979,69338.200
06 dic 202379,8480,6579,8480,6080,60369.900
05 dic 202381,3181,6679,7479,9579,95542.000
04 dic 202378,7481,6178,7481,4581,45698.800
01 dic 202378,0379,1677,8378,8378,83258.400
30 nov 202376,7878,1376,5678,0378,03392.500
29 nov 202377,4877,8076,6176,7176,71465.700
28 nov 202378,2578,2577,0277,1977,19650.600
27 nov 202378,7078,7377,8278,1078,10294.200
24 nov 202378,6079,2378,6078,8278,82135.500
22 nov 202377,8678,3877,8578,3678,36171.400
21 nov 202378,2978,4377,8677,8677,86255.600
20 nov 202377,2178,5076,7978,2478,24503.900
20 nov 20230.23 Dividendo
17 nov 202377,3877,7076,9177,3477,11323.300
16 nov 202376,5677,0276,0077,0176,78532.600
15 nov 202378,3678,5676,0976,3976,16774.600
14 nov 202377,2578,7176,8978,4678,23334.000
13 nov 202376,8777,5776,5176,8576,62468.600
10 nov 202375,5776,6475,2576,6076,37641.200
09 nov 202376,3676,8175,1675,2775,05412.100
08 nov 202376,1776,9375,3876,0275,79330.600
07 nov 202376,1476,4875,7576,0675,83393.800
06 nov 202376,1676,6874,6276,2075,97574.600
03 nov 202376,4577,1175,7276,1375,90742.200
02 nov 202375,3677,6374,9476,9076,67948.600
01 nov 202374,3574,6073,7174,5874,361.083.200
31 oct 202373,4374,9073,1474,2874,06606.900
30 oct 202374,3674,6072,9173,1572,93560.800
27 oct 202375,5775,8773,3674,0173,79416.300
26 oct 202375,6376,3375,4775,6875,45421.000
25 oct 202375,8676,4175,4875,5375,31396.200
24 oct 202375,9776,2174,9775,2975,07396.400
23 oct 202376,4876,6874,8175,0074,78411.300
20 oct 202376,8877,7276,4676,5176,28598.000
19 oct 202377,1778,1276,8877,1876,95640.800
18 oct 202378,2978,6677,2977,4377,20524.500
17 oct 202377,6579,4277,6578,2978,06642.400
16 oct 202377,6378,8277,4777,9777,74487.200
13 oct 202377,1077,6576,3677,3677,13409.600
12 oct 202377,4977,4976,3076,7176,48355.700
11 oct 202377,0677,4476,9177,3877,15566.600
10 oct 202377,9477,9676,8977,0176,78573.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...