Mercados españoles cerrados en 5 hrs 53 min
IBEX 35
10.993,60 +42,10 (+0,38%) Euro Stoxx 50
4.912,69 +10,09 (+0,21%) Dólar/Euro
1,0701 -0,0008 (-0,07%) Petróleo Brent
87,21 +0,82 (+0,95%) Oro
2.338,20 +1,60 (+0,07%) Bitcoin EUR
57.362,29 +381,89 (+0,67%)
Booz Allen Hamilton Holding Corp (BZ9.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:48PM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 145,10 | 145,95 | 144,80 | 145,90 | 145,90 | 9 |
| 26 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 25 jun 2024 | 147,20 | 149,00 | 147,20 | 147,95 | 147,95 | 14 |
| 24 jun 2024 | 145,10 | 145,45 | 145,10 | 145,45 | 145,45 | 130 |
| 21 jun 2024 | 144,30 | 145,15 | 143,20 | 144,30 | 144,30 | 80 |
| 20 jun 2024 | 145,55 | 147,50 | 143,20 | 143,20 | 143,20 | 291 |
| 19 jun 2024 | 142,75 | 145,50 | 142,75 | 145,50 | 145,50 | 96 |
| 18 jun 2024 | 141,90 | 141,90 | 141,90 | 141,90 | 141,90 | - |
| 17 jun 2024 | 140,00 | 140,00 | 140,00 | 140,00 | 140,00 | - |
| 14 jun 2024 | 140,15 | 140,15 | 140,15 | 140,15 | 140,15 | 170 |
| 13 jun 2024 | 140,45 | 140,45 | 139,00 | 139,55 | 139,55 | 10 |
| 13 jun 2024 | 0.51 Dividendo | |||||
| 12 jun 2024 | 139,75 | 139,85 | 139,75 | 139,85 | 139,34 | 33 |
| 11 jun 2024 | 139,55 | 140,50 | 139,55 | 140,05 | 139,54 | - |
| 10 jun 2024 | 140,35 | 141,30 | 140,35 | 141,30 | 140,78 | - |
| 07 jun 2024 | 139,25 | 139,25 | 139,25 | 139,25 | 138,74 | - |
| 06 jun 2024 | 140,30 | 141,80 | 139,65 | 139,65 | 139,14 | - |
| 05 jun 2024 | 139,25 | 139,25 | 139,25 | 139,25 | 138,74 | - |
| 04 jun 2024 | 137,25 | 139,75 | 137,25 | 139,75 | 139,24 | 110 |
| 03 jun 2024 | 139,95 | 139,95 | 139,95 | 139,95 | 139,44 | - |
| 31 may 2024 | 139,55 | 139,90 | 138,05 | 139,90 | 139,39 | 765 |
| 30 may 2024 | 141,40 | 141,40 | 141,20 | 141,20 | 140,69 | 8 |
| 29 may 2024 | 141,30 | 142,80 | 141,30 | 142,80 | 142,28 | 15 |
| 28 may 2024 | 147,00 | 147,00 | 147,00 | 147,00 | 146,46 | - |
| 27 may 2024 | 145,35 | 149,95 | 145,35 | 149,95 | 149,40 | 24 |
| 24 may 2024 | 142,05 | 149,70 | 142,05 | 146,25 | 145,72 | 990 |
| 23 may 2024 | 142,25 | 143,55 | 140,80 | 140,80 | 140,29 | 185 |
| 22 may 2024 | 141,40 | 142,50 | 141,40 | 142,50 | 141,98 | 83 |
| 21 may 2024 | 141,55 | 143,05 | 141,55 | 141,85 | 141,33 | 671 |
| 20 may 2024 | 141,50 | 141,50 | 141,00 | 141,00 | 140,49 | 55 |
| 17 may 2024 | 139,95 | 141,80 | 139,95 | 140,00 | 139,49 | 280 |
| 16 may 2024 | 138,15 | 140,75 | 138,15 | 140,75 | 140,24 | 335 |
| 15 may 2024 | 137,05 | 139,10 | 137,05 | 139,10 | 138,59 | 79 |
| 14 may 2024 | 144,00 | 145,00 | 137,90 | 137,90 | 137,40 | 115 |
| 13 may 2024 | 144,55 | 145,90 | 141,90 | 141,90 | 141,38 | 17 |
| 10 may 2024 | 142,70 | 142,70 | 142,70 | 142,70 | 142,18 | - |
| 09 may 2024 | 139,60 | 139,60 | 139,60 | 139,60 | 139,09 | - |
| 08 may 2024 | 140,35 | 140,35 | 139,65 | 139,65 | 139,14 | - |
| 07 may 2024 | 141,35 | 141,35 | 141,35 | 141,35 | 140,83 | - |
| 06 may 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 135,70 | - |
| 03 may 2024 | 136,85 | 136,85 | 136,85 | 136,85 | 136,35 | - |
| 02 may 2024 | 136,75 | 136,75 | 136,75 | 136,75 | 136,25 | - |
| 30 abr 2024 | 137,25 | 137,60 | 137,25 | 137,50 | 137,00 | 60 |
| 29 abr 2024 | 134,65 | 134,65 | 134,65 | 134,65 | 134,16 | - |
| 26 abr 2024 | 136,30 | 136,30 | 135,80 | 135,80 | 135,30 | 60 |
| 25 abr 2024 | 132,45 | 135,50 | 132,45 | 135,50 | 135,01 | - |
| 24 abr 2024 | 136,75 | 138,20 | 134,25 | 134,25 | 133,76 | 10 |
| 23 abr 2024 | 133,50 | 136,15 | 133,50 | 136,15 | 135,65 | - |
| 22 abr 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 132,96 | - |
| 19 abr 2024 | 129,35 | 133,20 | 129,35 | 133,20 | 132,71 | - |
| 18 abr 2024 | 131,30 | 131,30 | 130,75 | 130,75 | 130,27 | - |
| 17 abr 2024 | 132,90 | 132,90 | 131,35 | 131,35 | 130,87 | - |
| 16 abr 2024 | 133,15 | 133,15 | 133,15 | 133,15 | 132,66 | - |
| 15 abr 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 134,61 | - |
| 12 abr 2024 | 134,00 | 134,00 | 134,00 | 134,00 | 133,51 | - |
| 11 abr 2024 | 132,25 | 134,40 | 132,25 | 134,40 | 133,91 | - |
| 10 abr 2024 | 131,65 | 132,70 | 131,65 | 132,70 | 132,22 | - |
| 09 abr 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 134,71 | - |
| 08 abr 2024 | 134,85 | 134,85 | 134,85 | 134,85 | 134,36 | - |
| 05 abr 2024 | 134,80 | 134,80 | 134,80 | 134,80 | 134,31 | - |
| 04 abr 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 135,50 | - |
| 03 abr 2024 | 135,25 | 137,10 | 135,25 | 137,10 | 136,60 | 18 |
| 02 abr 2024 | 138,85 | 138,85 | 138,85 | 138,85 | 138,34 | - |
| 28 mar 2024 | 135,95 | 138,45 | 135,95 | 138,45 | 137,95 | 165 |
| 27 mar 2024 | 135,25 | 135,25 | 135,25 | 135,25 | 134,76 | - |
| 26 mar 2024 | 134,25 | 134,25 | 134,25 | 134,25 | 133,76 | - |
| 25 mar 2024 | 135,45 | 137,25 | 135,45 | 137,25 | 136,75 | 150 |
| 22 mar 2024 | 135,85 | 136,55 | 135,40 | 136,25 | 135,75 | 12 |
| 21 mar 2024 | 134,10 | 136,25 | 134,10 | 136,00 | 135,50 | - |
| 20 mar 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 133,06 | - |
| 19 mar 2024 | 131,80 | 131,80 | 131,80 | 131,80 | 131,32 | - |
| 18 mar 2024 | 132,85 | 133,40 | 132,85 | 133,40 | 132,91 | - |
| 15 mar 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 131,82 | - |
| 14 mar 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 132,47 | - |
| 13 mar 2024 | 132,55 | 133,20 | 132,55 | 133,20 | 132,71 | - |
| 12 mar 2024 | 132,00 | 133,35 | 132,00 | 133,00 | 132,51 | - |
| 11 mar 2024 | 134,05 | 134,05 | 134,05 | 134,05 | 133,56 | - |
| 08 mar 2024 | 134,70 | 135,80 | 134,70 | 134,95 | 134,46 | - |
| 07 mar 2024 | 135,25 | 135,25 | 134,55 | 135,25 | 134,76 | - |
| 06 mar 2024 | 137,05 | 137,15 | 136,90 | 136,90 | 136,40 | - |
| 05 mar 2024 | 136,05 | 137,15 | 136,05 | 136,55 | 136,05 | - |
| 04 mar 2024 | 136,05 | 137,35 | 136,05 | 137,00 | 136,50 | - |
| 01 mar 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 136,05 | - |
| 29 feb 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 134,71 | - |
| 28 feb 2024 | 134,55 | 134,55 | 134,35 | 134,35 | 133,86 | - |
| 27 feb 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 134,71 | - |
| 26 feb 2024 | 136,60 | 136,60 | 136,60 | 136,60 | 136,10 | - |
| 23 feb 2024 | 135,60 | 135,60 | 135,60 | 135,60 | 135,11 | - |
| 22 feb 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 134,61 | - |
| 21 feb 2024 | 133,25 | 133,25 | 133,25 | 133,25 | 132,76 | - |
| 20 feb 2024 | 134,70 | 134,70 | 134,30 | 134,45 | 133,96 | - |
| 19 feb 2024 | 134,50 | 134,50 | 134,50 | 134,50 | 134,01 | - |
| 16 feb 2024 | 134,70 | 135,20 | 134,70 | 135,20 | 134,71 | - |
| 15 feb 2024 | 134,80 | 134,80 | 134,80 | 134,80 | 134,31 | - |
| 14 feb 2024 | 134,35 | 134,35 | 134,35 | 134,35 | 133,86 | - |
| 13 feb 2024 | 134,70 | 134,70 | 134,70 | 134,70 | 134,21 | - |
| 12 feb 2024 | 135,25 | 135,25 | 135,25 | 135,25 | 134,76 | - |
| 09 feb 2024 | 133,15 | 135,30 | 133,15 | 135,30 | 134,81 | - |
| 09 feb 2024 | 0.51 Dividendo | |||||
| 08 feb 2024 | 132,70 | 134,25 | 132,70 | 134,00 | 133,00 | - |
| *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.