ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

B Barnes Group Inc

37.32
-0.16 (-0.43%)
Última actualización: 09:25:40
Retrasado por 15 minutos

B Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 37.48 1.21 3.34% 36.60 37.50 36.49 508,621
26 Mar 2024 36.27 -0.45 -1.23% 36.89 37.13 36.17 320,361
25 Mar 2024 36.72 0.17 0.47% 36.72 37.015 36.69 174,183
22 Mar 2024 36.55 -0.45 -1.22% 37.08 37.12 36.43 257,378
21 Mar 2024 37.00 -0.09 -0.24% 37.01 37.44 36.91 263,363
20 Mar 2024 37.09 0.69 1.90% 36.22 37.37 36.10 229,749
19 Mar 2024 36.40 -0.04 -0.11% 36.36 36.75 36.145 254,184
18 Mar 2024 36.44 -0.13 -0.36% 36.51 37.05 36.39 280,183
15 Mar 2024 36.57 -0.28 -0.76% 36.24 36.91 35.58 708,823
14 Mar 2024 36.85 -1.05 -2.77% 37.70 38.099 36.71 270,771
13 Mar 2024 37.90 0.24 0.64% 37.57 38.03 37.32 252,035
12 Mar 2024 37.66 0.40 1.07% 37.40 38.13 37.30 285,797
11 Mar 2024 37.26 -0.48 -1.27% 37.49 37.65 37.07 212,600
08 Mar 2024 37.74 -0.02 -0.05% 38.19 38.49 37.45 300,056
07 Mar 2024 37.76 1.82 5.06% 36.30 37.82 36.30 383,363
06 Mar 2024 35.94 0.30 0.84% 35.83 36.06 35.247 215,958
05 Mar 2024 35.64 0.22 0.62% 35.26 36.29 35.26 209,720
04 Mar 2024 35.42 0.59 1.69% 34.81 35.69 34.81 192,942
01 Mar 2024 34.83 -0.11 -0.31% 35.02 35.13 34.41 243,323
29 Feb 2024 34.94 0.35 1.01% 35.10 35.39 34.64 235,490
28 Feb 2024 34.59 -0.86 -2.43% 35.16 35.59 34.57 275,816
27 Feb 2024 35.45 0.09 0.25% 35.70 36.00 35.08 261,374
26 Feb 2024 35.36 -0.93 -2.56% 36.02 36.81 35.36 393,362
23 Feb 2024 36.29 -0.14 -0.38% 36.44 36.91 36.045 289,530
22 Feb 2024 36.43 0.17 0.47% 36.12 36.49 35.81 305,991
21 Feb 2024 36.26 0.42 1.17% 35.71 36.59 35.51 468,191
20 Feb 2024 35.84 -0.52 -1.43% 35.82 36.605 35.74 367,725
16 Feb 2024 36.36 -0.18 -0.49% 35.44 37.62 35.19 520,290
15 Feb 2024 36.54 1.35 3.84% 35.52 36.68 35.52 349,383
14 Feb 2024 35.19 0.68 1.97% 35.01 35.32 34.675 313,929
13 Feb 2024 34.51 -1.32 -3.68% 34.76 35.12 33.84 466,816
12 Feb 2024 35.83 0.74 2.11% 35.12 36.07 35.12 291,695
09 Feb 2024 35.09 0.42 1.21% 34.79 35.285 34.44 302,945
08 Feb 2024 34.67 0.41 1.20% 34.30 34.87 34.11 227,384
07 Feb 2024 34.26 -0.01 -0.03% 34.31 34.465 33.945 262,350
06 Feb 2024 34.27 0.76 2.27% 33.57 34.40 33.57 236,100
05 Feb 2024 33.51 -0.19 -0.56% 33.25 33.69 32.885 321,003
02 Feb 2024 33.70 -0.22 -0.65% 33.48 33.985 33.28 261,363
01 Feb 2024 33.92 0.81 2.45% 33.34 34.07 32.45 401,917
31 Ene 2024 33.11 -0.51 -1.52% 33.64 34.39 33.08 451,850
30 Ene 2024 33.62 0.79 2.41% 33.50 33.74 33.065 403,826
29 Ene 2024 32.83 0.31 0.95% 32.36 32.96 32.22 238,789
26 Ene 2024 32.52 0.07 0.22% 32.72 33.00 32.4426 235,828
25 Ene 2024 32.45 0.36 1.12% 32.21 32.715 32.00 270,004
24 Ene 2024 32.09 0.07 0.22% 32.45 32.47 31.63 318,207
23 Ene 2024 32.02 0.60 1.91% 31.91 32.53 31.80 346,727
22 Ene 2024 31.42 0.60 1.95% 31.00 31.48 30.955 391,091
19 Ene 2024 30.82 -0.15 -0.48% 30.84 30.93 30.39 297,864
18 Ene 2024 30.97 0.71 2.35% 30.40 31.00 30.18 573,643
17 Ene 2024 30.26 -0.44 -1.43% 30.61 30.81 30.05 525,968
16 Ene 2024 30.70 -1.05 -3.31% 31.45 31.69 30.60 297,136
12 Ene 2024 31.75 -0.02 -0.06% 31.79 32.30 31.475 430,488
11 Ene 2024 31.77 1.37 4.51% 30.22 32.13 29.69 536,668
10 Ene 2024 30.40 0.26 0.86% 30.14 30.76 30.04 297,893
09 Ene 2024 30.14 -0.68 -2.21% 30.28 30.49 29.995 343,233
08 Ene 2024 30.82 0.56 1.85% 30.17 30.89 30.04 303,524
05 Ene 2024 30.26 -0.14 -0.46% 30.14 30.6283 29.675 441,780
04 Ene 2024 30.40 0.09 0.30% 30.50 30.79 30.24 461,105
03 Ene 2024 30.31 -1.64 -5.13% 31.73 31.73 30.21 657,748
02 Ene 2024 31.95 -0.68 -2.08% 32.29 32.62 31.73 747,381
29 Dic 2023 32.63 -0.21 -0.64% 32.64 32.87 32.47 237,832

Su Consulta Reciente

Delayed Upgrade Clock