Datos Históricos Blackbird - BIRD

BIRD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Ene 2020 16.75 0.00 0.0% 16.75 16.75 16.00 98,658
16 Ene 2020 16.75 -0.50 -2.9% 17.25 17.25 16.50 666,293
15 Ene 2020 17.25 -0.25 -1.43% 17.50 18.00 17.25 186,546
14 Ene 2020 17.50 0.50 2.94% 17.00 17.75 17.00 574,209
13 Ene 2020 17.00 -0.50 -2.86% 17.50 18.00 17.00 199,099
10 Ene 2020 17.50 0.75 4.48% 16.75 17.50 16.75 535,248
09 Ene 2020 16.75 0.00 0.0% 16.75 16.75 16.00 405,774
08 Ene 2020 16.75 -0.25 -1.47% 17.00 17.50 16.75 446,187
07 Ene 2020 17.00 0.00 0.0% 17.00 17.50 17.00 580,430
06 Ene 2020 17.00 0.00 0.0% 17.00 17.50 17.00 531,633
03 Ene 2020 17.00 0.00 0.0% 17.00 17.00 16.50 351,814
02 Ene 2020 17.00 0.00 0.0% 17.00 17.00 16.50 119,478
01 Ene 2020 17.00 0.00 +0.00% 17.25 17.25 16.50 0.00
31 Dic 2019 17.00 0.00 +0.00% 17.25 17.25 16.50 0.00
31 Dic 2019 17.00 -0.25 -1.45% 17.25 17.25 16.50 431,114
30 Dic 2019 17.25 0.25 1.47% 17.00 17.50 16.75 944,021
27 Dic 2019 17.00 0.75 4.62% 16.25 17.00 15.50 346,747
26 Dic 2019 16.25 0.00 +0.00% 16.25 17.00 16.25 0.00
25 Dic 2019 16.25 0.00 +0.00% 16.25 17.00 16.25 0.00
24 Dic 2019 16.25 0.00 +0.00% 16.25 17.00 16.25 0.00
24 Dic 2019 16.25 0.00 0.0% 16.25 17.00 16.25 126,135
23 Dic 2019 16.25 0.75 4.84% 15.50 16.25 15.00 351,374
20 Dic 2019 15.50 0.00 0.0% 15.50 15.50 15.00 227,375
19 Dic 2019 15.50 0.00 0.0% 15.50 15.50 15.00 53,238
18 Dic 2019 15.50 -0.75 -4.62% 16.25 17.00 15.50 522,736
17 Dic 2019 16.25 0.00 0.0% 16.25 16.25 16.00 566,804
16 Dic 2019 16.25 -0.25 -1.52% 16.50 16.50 15.50 395,340
13 Dic 2019 16.50 -0.50 -2.94% 17.25 18.25 16.25 848,277
12 Dic 2019 17.00 1.75 11.48% 15.50 17.00 15.00 619,900
11 Dic 2019 15.25 0.85 5.9% 14.40 16.35 14.40 1,936,028
10 Dic 2019 14.40 -0.10 -0.69% 14.50 14.75 14.00 813,735
09 Dic 2019 14.50 0.00 0.0% 14.50 15.00 14.50 283,153
06 Dic 2019 14.50 0.00 0.0% 14.50 15.00 14.50 539,956
05 Dic 2019 14.50 0.00 0.0% 14.50 15.00 14.50 342,269
04 Dic 2019 14.50 0.00 0.0% 14.50 15.00 14.50 685,763
03 Dic 2019 14.50 -0.25 -1.69% 14.75 15.00 14.00 2,053,502
02 Dic 2019 14.75 -0.50 -3.28% 15.25 15.50 14.75 1,099,853
29 Nov 2019 15.25 -2.50 -14.08% 16.25 16.25 14.25 4,430,578
28 Nov 2019 17.75 -0.25 -1.39% 18.25 19.50 17.00 1,383,336
27 Nov 2019 18.00 5.25 41.18% 13.75 19.50 13.75 5,346,220
26 Nov 2019 12.75 0.00 0.0% 12.75 12.75 12.25 61,768
25 Nov 2019 12.75 0.00 0.0% 12.75 12.75 12.25 331,974
22 Nov 2019 12.75 0.25 2.0% 12.50 12.75 12.50 64,602
21 Nov 2019 12.50 0.25 2.04% 12.25 12.50 12.25 202,308
20 Nov 2019 12.25 0.00 0.0% 12.25 12.25 12.25 50,330
19 Nov 2019 12.25 0.10 0.82% 12.15 12.25 12.15 300,327
18 Nov 2019 12.15 0.00 0.0% 12.15 12.55 12.15 558,249
15 Nov 2019 12.15 -0.10 -0.82% 12.25 12.25 12.00 516,065
14 Nov 2019 12.25 0.00 0.0% 12.00 12.25 12.00 156,600
13 Nov 2019 12.25 0.00 0.0% 12.25 12.25 12.15 249,562
12 Nov 2019 12.25 0.00 0.0% 12.25 12.25 12.25 270,151
11 Nov 2019 12.25 -1.50 -10.91% 13.75 13.75 12.25 1,378,676
08 Nov 2019 13.75 0.00 0.0% 13.75 14.25 13.75 207,859
07 Nov 2019 13.75 0.00 0.0% 13.75 14.25 13.75 131,489
06 Nov 2019 13.75 -0.50 -3.51% 14.00 14.75 13.75 421,582
05 Nov 2019 14.25 0.00 0.0% 14.25 14.50 14.10 466,083
04 Nov 2019 14.25 0.00 0.0% 14.25 14.75 14.25 40,573
01 Nov 2019 14.25 0.50 3.64% 13.75 14.25 13.75 34,433
31 Oct 2019 13.75 -0.25 -1.79% 14.00 14.00 13.25 1,608,543
30 Oct 2019 14.00 -1.00 -6.67% 15.00 15.25 14.00 420,258
29 Oct 2019 15.00 0.00 0.0% 15.00 15.00 14.90 14,165
28 Oct 2019 15.00 -0.25 -1.64% 15.25 15.25 15.00 355,831
25 Oct 2019 15.25 0.00 +0.00% 15.35 15.50 15.20 0.00
25 Oct 2019 15.25 -0.10 -0.65% 15.35 15.50 15.20 387,135
24 Oct 2019 15.35 -0.15 -0.97% 15.50 15.50 15.25 218,900
23 Oct 2019 15.50 0.15 0.98% 15.35 15.50 15.25 193,243
22 Oct 2019 15.35 0.10 0.66% 15.25 15.60 15.25 538,733
21 Oct 2019 15.25 -0.50 -3.17% 15.75 15.75 15.25 813,975
Su Consulta Reciente
LSE
BIRD
Blackbird
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200119 08:55:17