Mercados españoles cerrados en 21 mins

Beazer Homes USA, Inc. (BZH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,67+0,11 (+0,37%)
A partir del 11:09AM EDT. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202428,8528,9228,4128,6728,6731.230
04 jun 202429,1729,1728,3928,5628,56275.400
03 jun 202429,1229,5028,7529,3429,34299.500
31 may 202428,1028,8127,9628,7228,72456.000
30 may 202427,3727,8827,1527,4827,48310.600
29 may 202427,4627,5827,0127,0727,07251.200
28 may 202427,6328,2827,6327,8927,89253.700
24 may 202427,5027,8027,2127,5327,53167.400
23 may 202427,8227,9227,1227,2027,20459.800
22 may 202428,5628,6327,6527,7327,73586.100
21 may 202429,3629,3628,6328,7028,70330.200
20 may 202428,7329,5428,6229,4529,45337.800
17 may 202428,5628,9228,3228,7728,77264.200
16 may 202429,6029,6328,3728,4028,40397.200
15 may 202429,0029,9228,9929,8429,84331.500
14 may 202428,7428,8428,1828,3028,30196.700
13 may 202428,6528,7728,2928,3028,30282.400
10 may 202428,7828,8828,2828,4328,43392.400
09 may 202428,6028,9028,0228,6928,69461.500
08 may 202428,6728,9628,4128,7428,74373.600
07 may 202428,3529,3128,2628,9528,95585.400
06 may 202427,9328,5527,7428,3428,34394.100
03 may 202427,7328,9027,5927,7027,70541.500
02 may 202427,8728,3225,4827,0127,011.121.700
01 may 202428,0329,2127,7028,2028,20412.600
30 abr 202428,0328,5727,9928,0328,03235.700
29 abr 202428,6629,0328,3928,4028,40301.000
26 abr 202427,7428,5827,6728,4528,45253.300
25 abr 202426,6727,5326,1227,4927,49328.100
24 abr 202427,8828,5127,1627,2127,21399.200
23 abr 202426,7627,9026,6627,8827,88304.500
22 abr 202426,5326,7826,2426,5926,59257.300
19 abr 202425,8126,6625,8126,3126,31256.100
18 abr 202426,5726,9625,7725,7925,79383.300
17 abr 202426,6626,7525,9226,0626,06815.200
16 abr 202427,1927,2026,0626,4126,41532.000
15 abr 202428,2528,6227,4327,5427,54278.800
12 abr 202428,8729,0528,2128,2228,22293.600
11 abr 202428,8629,1928,6029,0829,08295.100
10 abr 202429,5029,5728,3928,7628,76589.800
09 abr 202431,0031,0030,1730,4430,44289.100
08 abr 202431,0931,0930,5430,7230,72202.200
05 abr 202430,8731,4430,8530,8630,86485.800
04 abr 202432,4232,6430,9831,0031,00243.800
03 abr 202431,1232,1231,1231,9031,90203.700
02 abr 202431,9232,1030,6531,4331,43290.200
01 abr 202432,8733,1232,2132,4432,44179.700
28 mar 202431,9533,1831,9532,8032,80266.800
27 mar 202431,5831,9031,2731,8831,88173.600
26 mar 202431,6031,9131,1831,2231,22128.600
25 mar 202431,5131,8531,3131,3231,32184.800
22 mar 202432,0732,1631,4531,5131,51130.200
21 mar 202432,0132,3331,8231,8731,87262.400
20 mar 202430,1231,7629,9731,6031,60180.500
19 mar 202429,3030,5329,3030,1430,14230.900
18 mar 202429,7230,0129,1229,4429,44192.000
15 mar 202429,5030,1629,1829,5929,59525.400
14 mar 202431,4431,5629,3429,7429,74409.200
13 mar 202431,0432,1831,0431,8731,87235.800
12 mar 202430,7431,3230,0431,1631,16296.400
11 mar 202430,9230,9230,2130,7730,77220.200
08 mar 202430,9931,6030,5931,1031,10203.100
07 mar 202430,4931,6530,4930,6630,66241.000
06 mar 202430,3330,5029,8530,1830,18230.400
05 mar 202430,9831,5029,7729,8829,88261.700
04 mar 202432,3932,6631,1331,1531,15546.900
01 mar 202431,3032,3230,8132,2432,24259.300
29 feb 202430,8131,4130,5931,3331,33348.600
28 feb 202429,9430,6129,8530,2730,27302.800
27 feb 202429,8330,1029,3730,1030,10387.300
26 feb 202429,3329,8229,3329,4229,42224.200
23 feb 202429,2529,8029,2229,4429,44164.200
22 feb 202429,2829,5829,0229,0329,03274.500
21 feb 202429,1529,5428,9629,2829,28196.200
20 feb 202428,8029,2028,5129,0929,09237.400
16 feb 202429,8329,8829,2829,3729,37304.500
15 feb 202430,0130,5529,8130,4730,47248.900
14 feb 202429,5830,0628,9229,7229,72354.200
13 feb 202429,3430,0228,8928,9728,97359.400
12 feb 202429,5331,3429,5331,3131,31534.100
09 feb 202429,4929,8129,1129,3529,35523.000
08 feb 202428,6029,5728,5129,4429,44322.500
07 feb 202429,1729,3728,3528,6028,60409.000
06 feb 202429,2429,2728,6329,1129,11649.500
05 feb 202429,6429,6428,7329,2429,24585.800
02 feb 202428,7529,9727,4229,8129,811.330.100
01 feb 202432,1132,8731,4232,3632,36312.300
31 ene 202432,5233,2131,7531,7531,75327.600
30 ene 202432,5733,1232,4432,7532,75201.400
29 ene 202431,8232,7731,8232,5932,59235.000
26 ene 202431,9232,3131,4931,8231,82187.200
25 ene 202431,5932,0131,2631,8131,81239.000
24 ene 202431,9931,9930,3630,6930,69336.900
23 ene 202432,6832,9631,3931,3931,39336.000
22 ene 202432,7433,4532,5133,2533,25346.400
19 ene 202432,8732,9531,3732,3932,39399.000
18 ene 202431,6832,6831,6632,6632,66636.600
17 ene 202430,7031,1830,5631,1531,15207.600
16 ene 202431,2631,4830,9131,3031,30255.800
12 ene 202432,8432,8431,4231,7631,76168.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...