Mercados españoles cerrados en 5 hrs 35 min

Bilfinger SE (GBF.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,40+0,10 (+0,23%)
A partir del 11:17AM CEST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202444,4044,5544,2544,4044,404042
06 may 202443,5544,4543,3044,3044,3025.517
03 may 202444,1544,2043,2043,4043,4022.871
02 may 202443,7044,1042,9043,8543,8546.064
30 abr 202444,9044,9043,7043,7043,7032.963
29 abr 202445,0045,3544,6544,7544,7562.456
26 abr 202444,7045,6044,6044,7544,7577.531
25 abr 202444,1044,6043,7044,6044,6051.231
24 abr 202443,2544,5042,9544,1044,1074.650
23 abr 202442,3543,2542,3543,1043,1028.032
22 abr 202441,5542,3041,4042,3042,3056.517
19 abr 202441,1041,4540,6041,3541,3532.751
18 abr 202440,8541,6040,6541,3541,3543.992
17 abr 202441,1041,4540,8540,9040,9048.259
16 abr 202441,0541,6040,5041,2541,25112.368
15 abr 202441,9541,9541,3041,4541,4535.883
12 abr 202441,8542,1041,5041,7541,7543.176
11 abr 202441,6041,8541,4541,4541,4544.017
10 abr 202442,1542,1541,4541,9041,9039.892
09 abr 202442,5542,5541,5541,8541,8577.401
08 abr 202443,0043,3042,4042,9042,90111.217
05 abr 202442,6542,9042,3042,9042,9047.084
04 abr 202442,9043,2542,5543,0043,0061.192
03 abr 202442,6042,9041,7042,9042,9058.537
02 abr 202443,4543,6542,4542,8542,8582.758
28 mar 202444,1244,2043,1043,3043,3069.832
27 mar 202442,9044,1442,8244,0044,0043.201
26 mar 202443,5043,5042,9643,0043,0061.408
25 mar 202443,1044,1242,9043,3643,36114.548
22 mar 202442,7643,2242,3242,9842,9834.996
21 mar 202443,9843,9842,3442,7642,7690.771
20 mar 202443,7643,9643,2043,6443,6458.062
19 mar 202444,2844,4043,7043,8643,8669.629
18 mar 202444,7244,9244,1644,5244,5267.411
15 mar 202444,7444,9644,3444,3444,34526.140
14 mar 202444,8845,1644,3844,6244,6288.764
13 mar 202445,2445,5844,6644,9644,9684.073
12 mar 202443,8045,2843,7845,2445,24108.992
11 mar 202442,2243,7242,1643,5443,5435.671
08 mar 202442,7842,7842,3442,5442,5480.854
07 mar 202442,6042,8042,4242,6442,6490.626
06 mar 202442,4243,2042,1842,7242,72116.414
05 mar 202442,4042,5642,0842,2642,2647.229
04 mar 202442,8842,9042,1642,4842,4832.069
01 mar 202442,8643,0842,5442,7242,7227.057
29 feb 202442,3442,8442,3042,5442,5470.210
28 feb 202442,5042,6042,2642,4442,4421.214
27 feb 202442,7242,8042,1642,5242,5231.240
26 feb 202442,8843,1242,2642,4442,4437.638
23 feb 202443,0043,0442,2842,7642,7637.036
22 feb 202443,9444,0042,8443,2043,2088.774
21 feb 202442,5243,5442,0843,2643,26119.229
20 feb 202442,6442,6441,1841,5241,52109.082
19 feb 202443,1043,3042,5442,8042,8069.932
16 feb 202443,5444,1642,7643,4043,4094.454
15 feb 202442,4043,6042,2043,1243,12123.913
14 feb 202439,0842,6039,0641,9241,92338.860
13 feb 202438,3238,9838,1438,3438,3463.743
12 feb 202437,8038,5837,8038,3838,3833.852
09 feb 202438,6438,6437,7037,7037,7023.567
08 feb 202438,0238,4638,0038,3638,3631.976
07 feb 202437,5638,1437,5637,7637,7638.344
06 feb 202436,8037,4836,7437,4837,4851.398
05 feb 202438,1838,5036,6637,0837,0855.145
02 feb 202439,1239,1238,1238,3438,3442.084
01 feb 202439,3639,7438,5238,8438,8447.460
31 ene 202440,0040,4239,2639,4239,4281.352
30 ene 202439,7239,9639,4639,9239,9260.270
29 ene 202438,2640,1638,0039,5839,58108.078
26 ene 202438,5038,7238,1038,2238,2222.268
25 ene 202438,3438,7238,1238,6238,6233.114
24 ene 202438,6838,7838,2238,4238,4228.866
23 ene 202438,5838,8238,2838,4038,4040.787
22 ene 202438,2238,7838,0438,3838,3851.246
19 ene 202437,5238,2037,3637,7837,7851.913
18 ene 202437,8638,1637,1837,2437,2473.407
17 ene 202436,9837,5036,9837,5037,5035.943
16 ene 202436,8237,3036,5837,2637,2628.997
15 ene 202437,9238,0836,8837,0237,0252.561
12 ene 202436,9838,3236,8637,9637,9683.860
11 ene 202436,6836,7436,3636,6836,6861.459
10 ene 202435,7636,5035,5036,5036,5062.157
09 ene 202434,9835,7834,4435,7035,7068.201
08 ene 202434,7434,7434,1834,6634,6632.555
05 ene 202434,5034,6233,9434,5034,5019.654
04 ene 202434,2634,6834,0634,6834,6822.879
03 ene 202434,8634,8633,4034,0834,08116.082
02 ene 202435,0035,3834,9635,0035,0041.198
29 dic 202334,6834,9834,4834,8234,8225.723
28 dic 202335,0035,1234,5834,6834,6836.827
27 dic 202334,9435,2034,7234,9834,9832.724
22 dic 202334,8235,1034,6034,9434,9468.788
21 dic 202334,6634,8634,2834,8034,8025.636
20 dic 202333,9834,8833,9834,7034,7031.000
19 dic 202334,2834,5433,8434,0034,0064.651
18 dic 202334,1834,9234,1834,5234,5250.455
15 dic 202334,0234,7433,7234,2834,2870.593
14 dic 202333,8634,0433,3833,8833,8856.757
13 dic 202334,4634,4633,5033,5633,5637.997
12 dic 202334,3834,6233,8834,2034,2042.574
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...