Mercados españoles cerrados

Booz Allen Hamilton Holding Corp (BZ9.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
140,35+0,40 (+0,29%)
A partir del 03:43PM CEST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 2024137,30140,35137,30140,35140,3540
03 jun 2024139,95139,95139,95139,95139,95-
31 may 2024139,55139,55139,55139,55139,55-
30 may 2024141,45141,45141,45141,45141,45-
29 may 2024141,30141,30141,30141,30141,30-
28 may 2024147,00147,00143,55143,55143,5540
27 may 2024145,35145,35145,35145,35145,35-
24 may 2024142,10142,10142,10142,10142,10-
23 may 2024142,30142,30142,30142,30142,30-
22 may 2024141,45141,45141,45141,45141,45-
21 may 2024141,55141,55141,55141,55141,55-
20 may 2024141,00141,00141,00141,00141,0070
17 may 2024139,90139,90139,90139,90139,90-
16 may 2024138,20138,20138,20138,20138,20-
15 may 2024137,05137,05137,05137,05137,05-
14 may 2024141,00141,00141,00141,00141,00-
13 may 2024144,50144,50144,50144,50144,50-
10 may 2024142,80142,80142,80142,80142,80-
09 may 2024139,65139,65139,65139,65139,65-
08 may 2024140,30140,30140,30140,30140,30-
07 may 2024141,20141,20141,20141,20141,20-
06 may 2024136,10136,10136,10136,10136,10-
03 may 2024136,75136,75136,75136,75136,75-
02 may 2024136,80136,80136,80136,80136,80-
30 abr 2024137,20137,20137,20137,20137,20-
29 abr 2024134,70134,70134,70134,70134,70-
26 abr 2024136,35136,35136,35136,35136,35-
25 abr 2024132,45132,45132,45132,45132,45-
24 abr 2024136,80136,80136,80136,80136,80-
23 abr 2024133,35133,35133,35133,35133,35-
22 abr 2024133,40133,40133,40133,40133,40-
19 abr 2024129,30129,30129,30129,30129,30-
18 abr 2024131,35131,35131,35131,35131,35-
17 abr 2024132,90132,90132,90132,90132,90-
16 abr 2024133,20133,20133,20133,20133,20-
15 abr 2024135,15135,15135,15135,15135,15-
12 abr 2024133,95133,95133,95133,95133,95-
11 abr 2024132,25132,25132,25132,25132,25-
10 abr 2024131,75131,75131,75131,75131,75-
09 abr 2024135,15135,15135,15135,15135,15-
08 abr 2024134,80134,80134,80134,80134,80-
05 abr 2024134,85134,85134,85134,85134,85-
04 abr 2024136,05136,05136,05136,05136,05-
03 abr 2024135,20135,20135,20135,20135,20-
02 abr 2024138,85138,85138,85138,85138,85-
28 mar 2024136,00136,00136,00136,00136,00-
27 mar 2024135,35135,35135,35135,35135,35-
26 mar 2024134,00134,00134,00134,00134,00-
25 mar 2024135,50135,50135,50135,50135,50-
22 mar 2024135,80135,80135,80135,80135,80-
21 mar 2024134,05134,05134,05134,05134,05-
20 mar 2024133,50133,50133,50133,50133,50-
19 mar 2024131,80131,80131,80131,80131,80-
18 mar 2024132,85132,85132,85132,85132,85-
15 mar 2024132,25132,25132,25132,25132,25-
14 mar 2024132,90132,90132,90132,90132,90-
13 mar 2024132,40134,00132,40132,40132,4021
12 mar 2024131,85131,85131,85131,85131,85-
11 mar 2024134,05134,05134,05134,05134,05-
08 mar 2024134,75134,75134,75134,75134,75-
07 mar 2024135,35135,35135,35135,35135,35-
06 mar 2024137,20137,20137,20137,20137,20-
05 mar 2024136,15136,15136,15136,15136,15-
04 mar 2024136,15136,15136,15136,15136,15-
01 mar 2024136,45136,45136,45136,45136,45-
29 feb 2024135,15135,15135,15135,15135,15-
28 feb 2024134,50134,50134,50134,50134,50-
27 feb 2024135,20135,20135,20135,20135,20-
26 feb 2024136,50136,50136,50136,50136,50-
23 feb 2024135,65135,65135,65135,65135,65-
22 feb 2024135,25135,25135,25135,25135,25-
21 feb 2024133,30133,30133,30133,30133,30-
20 feb 2024134,75134,75134,75134,75134,75-
19 feb 2024134,70134,70134,70134,70134,70-
16 feb 2024134,70134,70134,70134,70134,70-
15 feb 2024134,80134,80134,80134,80134,80-
14 feb 2024134,30134,30134,30134,30134,30-
13 feb 2024134,75134,75134,75134,75134,75-
12 feb 2024135,20135,20135,20135,20135,20-
09 feb 2024133,10133,10133,10133,10133,10-
09 feb 20240.51 Dividendo
08 feb 2024132,70132,70132,70132,70132,19-
07 feb 2024133,15133,15133,15133,15132,64-
06 feb 2024131,55131,55131,55131,55131,04-
05 feb 2024131,20131,20131,20131,20130,70-
02 feb 2024131,40131,40131,40131,40130,89-
01 feb 2024130,10130,10130,10130,10129,60-
31 ene 2024131,95131,95131,95131,95131,44-
30 ene 2024132,85132,85132,85132,85132,34-
29 ene 2024134,50134,50134,50134,50133,98-
26 ene 2024117,30117,30117,30117,30116,85-
25 ene 2024118,15118,15118,15118,15117,70-
24 ene 2024118,70118,70118,70118,70118,24-
23 ene 2024118,75118,75118,75118,75118,29-
22 ene 2024117,05117,05117,05117,05116,60-
19 ene 2024117,25117,25117,25117,25116,80-
18 ene 2024115,70115,70115,70115,70115,26-
17 ene 2024115,25115,25115,25115,25114,81-
16 ene 2024116,65116,65116,65116,65116,20-
15 ene 2024114,70114,70114,70114,70114,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...