Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0731 +0,0013 (+0,12%) Petróleo Brent
83,67 +0,23 (+0,28%) Bitcoin EUR
55.290,79 +2.124,31 (+4,00%)
BYD Electronic (International) Company Limited (BYDIF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:23PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3,4900 | 3,6100 | 3,3900 | 3,3900 | 3,3900 | 914 |
| 01 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 30 abr 2024 | 3,5100 | 3,5100 | 3,4000 | 3,4000 | 3,4000 | 500 |
| 29 abr 2024 | 3,4300 | 3,5300 | 3,4200 | 3,5100 | 3,5100 | 1500 |
| 26 abr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 25 abr 2024 | 3,0500 | 3,1200 | 3,0300 | 3,1200 | 3,1200 | 3100 |
| 24 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 23 abr 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0000 | 3,0000 | 1200 |
| 22 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 100 |
| 19 abr 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0200 | 3,0200 | 1600 |
| 18 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 17 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 100 |
| 16 abr 2024 | 3,2500 | 3,2500 | 3,1500 | 3,2300 | 3,2300 | 2300 |
| 15 abr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 100 |
| 12 abr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 15.500 |
| 11 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 10 abr 2024 | 3,5700 | 3,5700 | 3,4500 | 3,5000 | 3,5000 | 4500 |
| 09 abr 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 100 |
| 08 abr 2024 | 3,4000 | 3,4200 | 3,3200 | 3,3200 | 3,3200 | 3600 |
| 05 abr 2024 | 3,4500 | 3,4500 | 3,4200 | 3,4200 | 3,4200 | 1700 |
| 04 abr 2024 | 3,6200 | 3,6200 | 3,5700 | 3,5700 | 3,5700 | 1600 |
| 03 abr 2024 | 3,3100 | 3,6800 | 3,3100 | 3,6300 | 3,6300 | 1100 |
| 02 abr 2024 | 3,7200 | 3,7800 | 3,7200 | 3,7800 | 3,7800 | 600 |
| 01 abr 2024 | 3,7200 | 3,7400 | 3,6200 | 3,7200 | 3,7200 | 1700 |
| 28 mar 2024 | 3,7100 | 3,8000 | 3,7100 | 3,7500 | 3,7500 | 4600 |
| 27 mar 2024 | 3,6000 | 3,8000 | 3,6000 | 3,7600 | 3,7600 | 1200 |
| 26 mar 2024 | 3,7400 | 3,7400 | 3,6600 | 3,6600 | 3,6600 | 1000 |
| 25 mar 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 200 |
| 22 mar 2024 | 3,8800 | 3,8800 | 3,8300 | 3,8300 | 3,8300 | 400 |
| 21 mar 2024 | 3,7900 | 3,8800 | 3,7900 | 3,8800 | 3,8800 | 7300 |
| 20 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 19 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 18 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 300 |
| 15 mar 2024 | 3,8100 | 3,8800 | 3,8100 | 3,8800 | 3,8800 | 1900 |
| 14 mar 2024 | 3,8700 | 3,9500 | 3,8700 | 3,9500 | 3,9500 | 1000 |
| 13 mar 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 200 |
| 12 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 11 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 15.700 |
| 08 mar 2024 | 3,7000 | 3,7500 | 3,7000 | 3,7500 | 3,7500 | 200 |
| 07 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 800 |
| 06 mar 2024 | 3,8000 | 3,8400 | 3,7400 | 3,7400 | 3,7400 | 900 |
| 05 mar 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 04 mar 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 100 |
| 01 mar 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 29 feb 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 400 |
| 28 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 27 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 500 |
| 26 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 500 |
| 23 feb 2024 | 3,8000 | 3,8000 | 3,7400 | 3,7400 | 3,7400 | 500 |
| 22 feb 2024 | 3,7900 | 3,9500 | 3,7900 | 3,8200 | 3,8200 | 1700 |
| 21 feb 2024 | 3,6900 | 3,8300 | 3,6900 | 3,8300 | 3,8300 | 1400 |
| 20 feb 2024 | 3,7800 | 3,7800 | 3,7500 | 3,7500 | 3,7500 | 5500 |
| 16 feb 2024 | 3,8700 | 4,0700 | 3,8700 | 3,8700 | 3,8700 | 161.700 |
| 15 feb 2024 | 3,7600 | 3,8700 | 3,7600 | 3,8700 | 3,8700 | 700 |
| 14 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3500 |
| 13 feb 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 12 feb 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 09 feb 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 100 |
| 08 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 900 |
| 07 feb 2024 | 3,7000 | 3,7200 | 3,6800 | 3,6800 | 3,6800 | 1000 |
| 06 feb 2024 | 3,5000 | 3,6700 | 3,5000 | 3,6300 | 3,6300 | 1100 |
| 05 feb 2024 | 3,2400 | 3,3700 | 3,2400 | 3,3700 | 3,3700 | 5200 |
| 02 feb 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 01 feb 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 31 ene 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 1000 |
| 30 ene 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 29 ene 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 1100 |
| 26 ene 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 100 |
| 25 ene 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 500 |
| 24 ene 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 2000 |
| 23 ene 2024 | 3,8000 | 3,8000 | 3,6600 | 3,6600 | 3,6600 | 500 |
| 22 ene 2024 | 3,8200 | 3,8200 | 3,6700 | 3,6700 | 3,6700 | 4200 |
| 19 ene 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 18 ene 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 700 |
| 17 ene 2024 | 4,0200 | 4,0200 | 3,9800 | 3,9800 | 3,9800 | 2000 |
| 16 ene 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 500 |
| 12 ene 2024 | 4,5000 | 4,5000 | 4,4500 | 4,4500 | 4,4500 | 1000 |
| 11 ene 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 700 |
| 10 ene 2024 | 4,5000 | 4,5000 | 4,3800 | 4,3800 | 4,3800 | 1200 |
| 09 ene 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 200 |
| 08 ene 2024 | 4,5300 | 4,5300 | 4,5000 | 4,5000 | 4,5000 | 300 |
| 05 ene 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 200 |
| 04 ene 2024 | 4,6500 | 4,6500 | 4,6300 | 4,6300 | 4,6300 | 2600 |
| 03 ene 2024 | 4,5900 | 4,5900 | 4,3400 | 4,5400 | 4,5400 | 3200 |
| 02 ene 2024 | 4,7100 | 4,7100 | 4,6100 | 4,7000 | 4,7000 | 3300 |
| 29 dic 2023 | 4,8600 | 4,8600 | 4,6200 | 4,6200 | 4,6200 | 400 |
| 28 dic 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 27 dic 2023 | 4,2400 | 4,4200 | 4,2400 | 4,4200 | 4,4200 | 1500 |
| 26 dic 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 22 dic 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 21 dic 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 20 dic 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 200 |
| 19 dic 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 18 dic 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 15 dic 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 14 dic 2023 | 4,3400 | 4,4000 | 4,3400 | 4,4000 | 4,4000 | 2200 |
| 13 dic 2023 | 4,0500 | 4,2600 | 4,0500 | 4,2600 | 4,2600 | 11.100 |
| 12 dic 2023 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 1000 |
| 11 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 08 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 20.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.