Mercados españoles abiertos en 2 hrs 4 min

BYD Company Limited (BYDDY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,06+0,52 (+1,01%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202451,9952,2851,7352,0652,06266.700
17 abr 202452,1852,8351,4651,5451,54152.100
16 abr 202451,7552,3551,7552,1652,16399.500
15 abr 202452,9053,2351,8151,9751,97278.000
12 abr 202453,3653,4052,4352,5852,58255.800
11 abr 202453,6053,9453,0853,4653,46306.100
10 abr 202453,0753,2352,7352,9852,98238.500
09 abr 202453,0053,6052,9053,4553,45418.000
08 abr 202451,6352,0651,4651,9651,96197.600
05 abr 202450,4852,0050,4050,9450,94703.400
04 abr 202451,3051,6250,8450,9450,94238.800
03 abr 202450,9851,2150,3151,1851,18228.500
02 abr 202451,8551,8551,2251,5551,55336.700
01 abr 202452,0552,1051,2951,7951,79425.800
28 mar 202451,6551,6550,3550,7750,77586.300
27 mar 202451,8551,9451,4551,6151,611.030.200
26 mar 202454,7854,8953,8554,2554,25315.800
25 mar 202453,6554,0353,5053,8853,88293.300
22 mar 202454,5554,7054,3654,4554,45176.500
21 mar 202455,1455,6454,7254,7254,72177.200
20 mar 202454,9455,3154,6555,3155,31199.000
19 mar 202454,9254,9554,2654,8754,87235.900
18 mar 202455,2855,5054,7954,8954,89326.700
15 mar 202453,4554,4553,3953,4253,42198.000
14 mar 202454,1354,2553,0353,3053,30444.900
13 mar 202453,3953,4852,9052,9352,93405.500
12 mar 202453,0153,3252,8453,2553,25558.500
11 mar 202449,5950,7449,5950,6250,62529.000
08 mar 202447,9148,2247,6347,7647,76303.000
07 mar 202448,4048,4048,0048,3348,33254.400
06 mar 202449,2349,8949,2249,2849,28279.600
05 mar 202449,1249,1648,5248,7348,73420.500
04 mar 202449,1549,3548,0048,2448,24626.200
01 mar 202449,9450,1549,4949,8749,87364.900
29 feb 202449,5849,9149,1349,3849,38594.100
28 feb 202450,2650,2648,9349,0649,06817.700
27 feb 202451,0051,6050,5751,0851,08933.900
26 feb 202448,1049,2648,0949,2149,21671.600
23 feb 202447,7947,7947,0047,0347,03277.300
22 feb 202447,6547,7047,2247,6647,66370.800
21 feb 202447,8747,9447,4247,5947,59417.900
20 feb 202447,0047,2046,3646,5946,59573.200
16 feb 202448,7148,8748,3048,7048,70489.500
15 feb 202446,9947,1746,8747,0847,08319.100
14 feb 202447,0047,1746,6347,1747,17245.500
13 feb 202447,6047,7246,8146,9646,96422.600
12 feb 202447,2348,4547,2048,1948,19443.700
09 feb 202447,1847,4846,6647,0347,03375.100
08 feb 202447,2447,2746,7647,0147,01484.900
07 feb 202446,9947,1846,7346,9946,99604.900
06 feb 202446,3547,0045,8846,8946,89637.500
05 feb 202443,8643,9343,6243,6843,68567.200
02 feb 202444,1644,2243,9244,2144,21774.000
01 feb 202445,3045,3744,9245,3045,30627.500
31 ene 202444,7945,3044,6744,9244,92516.900
30 ene 202445,7445,7745,2545,4845,481.127.900
29 ene 202447,5047,5046,4046,6046,601.104.700
26 ene 202449,0049,5149,0049,2849,28780.200
25 ene 202450,7450,9950,2050,5150,51478.700
24 ene 202452,2152,2951,0951,2451,24562.300
23 ene 202451,2351,7651,1651,6351,63501.400
22 ene 202449,2049,7449,0249,6549,65510.100
19 ene 202450,2350,7049,8250,5550,55476.900
18 ene 202450,5550,7250,1550,4550,45322.100
17 ene 202449,9450,1449,8150,0950,09722.400
16 ene 202452,8452,8552,0552,1452,14638.700
12 ene 202454,2854,4553,8053,8853,88309.600
11 ene 202454,7154,7653,6654,1754,17549.000
10 ene 202452,8352,8352,3652,5252,52496.200
09 ene 202453,5353,5352,9153,0653,061.066.900
08 ene 202453,2953,2952,5053,2053,20633.200
05 ene 202453,7353,8953,3253,3753,37388.400
04 ene 202454,4754,4751,1053,6153,61681.100
03 ene 202453,9354,5353,8054,4654,46788.300
02 ene 202454,4854,7853,5253,7053,70882.200
29 dic 202355,0455,4655,0055,2755,27425.500
28 dic 202354,1555,3754,1555,0655,06551.100
27 dic 202353,4353,4452,9553,3053,30469.600
26 dic 202353,0053,8752,0053,3853,38436.500
22 dic 202352,4352,9352,2452,7152,71328.200
21 dic 202351,6552,2251,5052,2052,20302.100
20 dic 202351,3151,5050,3850,4650,46415.800
19 dic 202351,6652,4451,6152,3152,31244.700
18 dic 202352,0052,4551,5051,6551,65261.900
15 dic 202353,9753,9752,4452,4752,47500.100
14 dic 202352,5553,7552,5553,7253,72417.200
13 dic 202352,0052,4251,3452,3552,35405.500
12 dic 202353,4553,4552,6652,8852,88246.600
11 dic 202353,7653,8053,3353,7353,73327.800
08 dic 202354,4654,4653,6753,8053,80167.100
07 dic 202355,7255,7254,5454,9554,95296.600
06 dic 202355,3755,4954,5854,6354,63334.700
05 dic 202353,4453,6753,2953,4853,48308.600
04 dic 202353,2053,5353,0053,4753,47435.900
01 dic 202352,6953,0152,3852,9152,91278.500
30 nov 202354,0054,2553,3853,7153,71324.900
29 nov 202354,9555,3354,4154,4754,47494.200
28 nov 202356,6556,6556,3056,5156,51432.000
27 nov 202357,4257,7257,2057,5957,59409.400
24 nov 202359,2559,4858,7859,4059,40227.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...