Mercados españoles cerrados

Boyd Gaming Corporation (BYD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,12-0,04 (-0,07%)
Al cierre: 04:00PM EDT
54,54 +0,42 (+0,78%)
Después del cierre: 07:36PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202454,9455,0053,8354,1254,12971.951
02 may 202454,4254,4253,2654,1654,161.330.700
01 may 202452,7454,2152,5353,3553,351.549.200
30 abr 202453,6154,2852,5753,5153,511.791.200
29 abr 202453,2354,8953,2353,9553,951.745.300
26 abr 202454,1455,2252,4853,1853,186.825.400
25 abr 202463,4363,6462,7662,8962,89956.200
24 abr 202463,6763,9463,0863,5963,59649.100
23 abr 202463,7664,0563,1163,6063,60713.000
22 abr 202463,0963,7562,8063,2463,24650.300
19 abr 202462,9163,3662,5162,6662,661.018.600
18 abr 202463,7263,9062,8462,9362,93733.800
17 abr 202465,3465,3663,6763,6963,69918.200
16 abr 202464,2865,0764,0764,6664,66562.200
15 abr 202465,0065,7864,4464,5664,56538.400
12 abr 202464,8765,0764,2364,4064,40702.800
11 abr 202465,0665,6564,4665,4465,44668.600
10 abr 202465,6465,8264,7765,0865,08475.600
09 abr 202466,1967,0065,9666,6566,65621.900
08 abr 202466,5666,8765,8465,9965,99684.600
05 abr 202465,7266,4165,7066,1366,13645.000
04 abr 202467,4167,5765,3465,6665,66759.300
03 abr 202466,5067,5066,5066,8666,86804.600
02 abr 202466,8467,1166,3366,6666,66870.600
01 abr 202467,6368,4667,6367,6767,67777.100
28 mar 202466,5767,7566,5367,3267,32967.700
27 mar 202466,0066,5065,8266,4266,42629.600
26 mar 202464,3265,6764,1865,6565,65621.500
25 mar 202463,3563,8463,2363,2963,29400.900
22 mar 202463,7363,7862,6963,1763,17660.000
21 mar 202464,1564,3963,6463,7063,70621.900
20 mar 202462,6063,7362,5063,7263,72618.600
19 mar 202462,0763,1562,0062,6962,69750.500
18 mar 202461,6362,6361,6262,1362,13703.500
15 mar 202461,5062,3761,3661,7061,701.505.300
14 mar 202462,4362,8861,5861,8361,83793.900
14 mar 20240.17 Dividendo
13 mar 202463,3763,8062,7362,9262,75860.800
12 mar 202463,3163,6762,9563,3163,14775.700
11 mar 202462,8963,9862,8963,3863,21484.200
08 mar 202464,0864,5763,0263,1662,99925.400
07 mar 202463,3264,0563,3263,9163,74832.100
06 mar 202463,9263,9262,6463,0462,87846.100
05 mar 202463,3364,3563,1463,4963,32754.800
04 mar 202464,6164,8363,4063,6263,45565.600
01 mar 202465,3865,7163,9464,8864,701.144.700
29 feb 202464,8666,3664,4366,1365,951.121.200
28 feb 202463,0564,2963,0563,9663,79845.800
27 feb 202463,7664,3163,4163,4663,29473.500
26 feb 202464,1164,3763,0563,2563,08606.900
23 feb 202463,7664,7763,6664,3464,17599.900
22 feb 202463,2564,0663,0463,7963,62843.100
21 feb 202461,9462,6861,8462,6662,49741.400
20 feb 202462,6862,8361,7862,2662,09920.900
16 feb 202463,8864,3863,3563,3763,20693.300
15 feb 202464,7665,1564,3864,6864,51883.500
14 feb 202465,3265,3264,5064,7764,60718.100
13 feb 202465,0065,4364,2564,8764,69885.500
12 feb 202465,2066,9565,1366,5766,39786.000
09 feb 202466,8368,0064,2266,7566,571.656.600
08 feb 202464,7065,8264,4665,5065,32884.800
07 feb 202464,0964,3063,6064,0063,83570.100
06 feb 202463,4064,6063,2863,9663,79699.100
05 feb 202463,5463,9062,8763,4663,29781.600
02 feb 202464,0164,5263,3964,1263,95451.900
01 feb 202463,9864,6263,4664,4964,32518.100
31 ene 202464,2964,7463,4763,4963,32512.700
30 ene 202464,4764,7864,2964,5364,36664.400
29 ene 202464,5964,7564,0664,6064,43424.600
26 ene 202464,2964,5264,0064,4664,29646.500
25 ene 202464,1164,1463,6063,9763,80485.900
24 ene 202465,1565,3463,2763,2863,11508.200
23 ene 202464,7965,2864,3064,4864,31564.600
22 ene 202464,4564,8564,0264,1964,02509.100
19 ene 202463,9464,3963,4764,1864,01696.900
18 ene 202462,7163,7462,7163,7263,55748.300
17 ene 202462,0662,4761,7062,0261,85740.100
16 ene 202461,9962,9861,9962,9362,76782.600
12 ene 202462,8463,2262,1062,3162,14615.700
11 ene 202462,2562,7261,8262,6062,43663.000
10 ene 202462,5262,7061,9762,5662,39625.400
09 ene 202462,7762,9062,0462,5962,42747.300
08 ene 202462,4663,7862,0363,5463,37758.000
05 ene 202460,8562,6560,5762,2862,11922.900
04 ene 202461,1362,1661,1361,8561,68751.700
03 ene 202462,9963,0861,4261,5161,341.074.400
02 ene 202462,1364,0862,0463,8263,65769.800
29 dic 202363,0563,2362,2562,6162,441.057.600
28 dic 202362,8463,2362,6163,0662,89560.000
27 dic 202362,4163,0361,9063,0062,83690.300
26 dic 202362,2062,5261,9862,2562,08347.900
22 dic 202361,8562,5461,8562,1461,97409.300
21 dic 202361,7661,9861,1461,8561,68626.400
21 dic 20230.16 Dividendo
20 dic 202363,0363,1161,1761,3160,98915.700
19 dic 202362,1263,1661,8263,0562,72832.100
18 dic 202361,5661,8161,1661,5961,26844.500
15 dic 202361,2062,1561,0561,2960,963.665.100
14 dic 202362,2763,7261,9262,4162,081.297.300
13 dic 202360,4961,0659,1861,0560,73881.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...