Mercados españoles cerrados en 5 hrs 12 min

Bank of Montreal (BZZ.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,78-0,06 (-0,08%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202478,8478,8478,8478,7878,7820
25 jun 202478,8478,8478,8478,8478,84-
24 jun 202477,8277,8277,8277,8277,82-
21 jun 202477,7877,7877,7877,7877,78-
20 jun 202478,1878,1878,1878,1878,18-
19 jun 202477,9077,9077,9077,9077,90-
18 jun 202477,6477,6477,6477,6477,64-
17 jun 202477,7477,7477,7477,7477,74-
14 jun 202478,2478,2478,2478,2478,24-
13 jun 202478,2878,2878,2878,2878,28-
12 jun 202477,3077,3077,3077,3077,30-
11 jun 202477,9277,9277,9277,9277,92-
10 jun 202478,5278,5278,5278,5278,52-
07 jun 202479,0479,0479,0479,0479,04-
06 jun 202479,2679,2679,2679,2679,26-
05 jun 202480,1480,1480,1480,1480,14-
04 jun 202481,1081,1081,1081,1081,10-
03 jun 202482,7082,7082,7082,7082,7020
31 may 202480,3481,1080,3481,1081,1042
30 may 202479,7280,8479,7280,8480,84100
29 may 202488,1288,1288,0488,0488,0455
28 may 202487,6487,6487,6487,6487,64-
27 may 202487,5487,5487,5487,5487,54-
24 may 202487,0887,0887,0887,0887,08-
23 may 202487,0087,0087,0087,0087,00-
22 may 202486,7486,7486,7486,7486,74-
21 may 202486,2486,2486,2486,2486,24-
20 may 202487,1287,1287,1287,1287,12-
17 may 202486,5486,5486,5486,5486,54-
16 may 202487,1687,1687,1687,1687,16-
15 may 202486,9286,9286,9286,9286,92-
14 may 202486,8486,8486,8486,8486,84-
13 may 202486,6886,6886,6886,6886,68-
10 may 202486,2886,2886,2886,2886,28-
09 may 202485,9485,9485,9485,9485,94-
08 may 202485,3085,3085,3085,3085,30-
07 may 202486,0286,0286,0286,0286,02-
06 may 202484,4684,9084,4684,9084,904
03 may 202483,6283,6283,6283,6283,62-
02 may 202483,3483,3483,3483,3483,34-
30 abr 202483,8483,8483,8483,8483,84-
29 abr 202484,6084,6084,6084,6084,60-
26 abr 202485,1885,1885,1885,1885,18-
26 abr 20241.51 Dividendo
25 abr 202486,0886,3086,0886,3084,7919
24 abr 202487,3887,3887,3887,3885,85-
23 abr 202486,8287,6686,8287,6686,1340
22 abr 202486,2286,2286,2286,2284,71-
19 abr 202484,8084,8084,8084,8083,32-
18 abr 202484,9884,9884,9884,9883,49-
17 abr 202485,4885,4885,4885,4883,98-
16 abr 202486,8086,8086,8086,8085,28-
15 abr 202486,9486,9486,9486,9485,42-
12 abr 202488,1888,1888,1888,1886,64-
11 abr 202488,5288,5288,5288,5286,97-
10 abr 202490,2090,2090,2090,2088,62-
09 abr 202489,8289,8289,8289,8288,25-
08 abr 202489,4489,4489,4489,4487,88-
05 abr 202488,8888,8888,8888,8887,32-
04 abr 202489,0291,0689,0291,0689,4712
03 abr 202488,9288,9288,9288,9287,36-
02 abr 202490,4690,4690,4690,4688,8815
28 mar 202488,8590,0088,8590,0088,43124
27 mar 202488,5088,5088,5088,5086,95-
26 mar 202488,1588,1588,1588,1586,61-
25 mar 202488,0089,0088,0089,0087,44100
25 mar 20241:10 Split de acciones
22 mar 202488,8088,8088,8088,8087,25-
21 mar 202487,8587,8587,8587,8586,31-
20 mar 202486,2586,2586,2586,2584,74-
19 mar 202486,2086,2086,2086,2084,69-
18 mar 202486,1086,1086,1086,1084,59-
15 mar 202485,9585,9585,9585,9584,45-
14 mar 202487,2087,2087,2087,2085,67-
13 mar 202486,3586,3586,2586,2584,7423
12 mar 202486,3086,3086,3086,3084,79-
11 mar 202485,7085,7085,7085,7084,20-
08 mar 202485,3585,3585,3585,3583,86-
07 mar 202484,3084,3084,3084,3082,82-
06 mar 202483,8583,8583,8583,8582,38-
05 mar 202483,7583,7583,7583,7582,28-
04 mar 202483,2084,0583,2084,0582,5810
01 mar 202483,4583,4583,4583,4581,99-
29 feb 202482,1582,1582,1582,1580,71-
28 feb 202483,0583,0582,7582,7581,3020
27 feb 202486,0586,0586,0586,0584,54-
26 feb 202487,1587,1587,1587,1585,63-
23 feb 202487,2087,2087,2087,2085,67-
22 feb 202486,9087,7086,9087,7086,1715
21 feb 202487,0587,0587,0587,0585,53-
20 feb 202486,8587,4086,8587,4085,871
19 feb 202487,0087,0087,0087,0085,48-
16 feb 202487,4087,4087,0587,0585,53150
15 feb 202486,0086,0086,0086,0084,50-
14 feb 202484,2084,2084,2084,2082,73-
13 feb 202486,6586,6586,6586,6585,13-
12 feb 202485,4085,4085,4085,4083,91-
09 feb 202484,8084,8084,8084,8083,32-
08 feb 202484,7584,7584,7584,7583,27-
07 feb 202485,2085,2085,2085,2083,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...