B

Datos Históricos Barnes

B Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
10 May 2021 52.48 -1.20 -2.24% 54.03 54.30 52.48 149,564
07 May 2021 53.68 0.46 0.86% 52.79 53.8572 52.79 138,822
06 May 2021 53.22 1.56 3.02% 51.82 53.22 51.51 223,609
05 May 2021 51.66 0.06 0.12% 51.77 52.06 51.24 140,820
04 May 2021 51.60 0.05 0.1% 50.81 51.95 50.81 208,464
03 May 2021 51.55 1.63 3.27% 50.05 51.98 50.05 312,408
30 Abr 2021 49.92 -1.12 -2.19% 51.90 52.79 49.55 294,434
29 Abr 2021 51.04 0.40 0.79% 51.06 51.2322 50.44 125,642
28 Abr 2021 50.64 0.28 0.56% 50.34 50.93 50.34 76,899
27 Abr 2021 50.36 -0.28 -0.55% 50.71 50.9099 50.04 97,664
26 Abr 2021 50.64 0.06 0.12% 50.85 51.59 50.54 89,884
23 Abr 2021 50.58 0.74 1.48% 50.11 50.89 49.92 107,819
22 Abr 2021 49.84 0.05 0.1% 50.07 50.58 49.46 151,124
21 Abr 2021 49.79 1.02 2.09% 48.59 49.87 48.53 82,824
20 Abr 2021 48.77 -1.56 -3.1% 50.33 50.33 48.33 112,856
19 Abr 2021 50.33 -0.44 -0.87% 50.63 50.82 49.85 148,544
16 Abr 2021 50.77 0.10 0.2% 51.34 51.54 50.33 118,532
15 Abr 2021 50.67 0.06 0.12% 50.91 50.91 50.035 88,353
14 Abr 2021 50.61 0.40 0.8% 50.19 51.29 50.19 91,180
13 Abr 2021 50.21 -1.04 -2.03% 51.00 51.00 49.95 192,682
12 Abr 2021 51.25 0.13 0.25% 51.23 51.32 50.7593 90,515
09 Abr 2021 51.12 0.50 0.99% 50.67 51.26 50.4225 166,550
08 Abr 2021 50.62 0.34 0.68% 50.26 50.69 49.47 262,940
07 Abr 2021 50.28 0.00 0.0% 50.22 50.87 49.81 173,472
06 Abr 2021 50.28 -0.20 -0.4% 50.49 51.02 49.762 498,998
05 Abr 2021 50.48 0.40 0.8% 50.88 51.10 50.00 259,055
02 Abr 2021 50.08 0.00 +0.00% 49.67 50.64 49.65 0
01 Abr 2021 50.08 0.54 1.09% 49.67 50.64 49.65 341,997
31 Mar 2021 49.54 -0.51 -1.02% 50.14 50.65 49.38 341,433
30 Mar 2021 50.05 0.64 1.3% 49.60 50.26 49.57 187,585
29 Mar 2021 49.41 -1.11 -2.2% 50.10 51.36 49.40 256,005
26 Mar 2021 50.52 0.66 1.32% 50.67 50.825 50.14 363,821
25 Mar 2021 49.86 0.72 1.47% 48.62 50.17 47.96 354,024
24 Mar 2021 49.14 -0.11 -0.22% 49.98 51.35 49.13 230,844
23 Mar 2021 49.25 -2.01 -3.92% 50.92 50.92 48.97 197,183
22 Mar 2021 51.26 -1.05 -2.01% 52.65 52.65 51.10 208,565
19 Mar 2021 52.31 -1.70 -3.15% 53.86 53.86 51.20 972,220
18 Mar 2021 54.01 -1.65 -2.96% 55.61 56.48 53.74 285,404
17 Mar 2021 55.66 0.00 0.0% 55.87 56.42 54.91 357,086
16 Mar 2021 55.66 -1.53 -2.68% 56.85 56.85 55.44 100,364
15 Mar 2021 57.19 -0.35 -0.61% 57.38 57.38 55.9615 137,936
12 Mar 2021 57.54 1.33 2.37% 56.62 57.64 56.06 167,579
11 Mar 2021 56.21 0.69 1.24% 55.70 56.74 55.08 174,417
10 Mar 2021 55.52 0.57 1.04% 55.09 55.93 54.81 249,686
09 Mar 2021 54.95 -1.60 -2.83% 56.95 56.95 54.73 255,669
08 Mar 2021 56.55 1.52 2.76% 55.50 56.795 55.27 156,029
05 Mar 2021 55.03 2.82 5.4% 53.38 55.07 52.4578 223,021
04 Mar 2021 52.21 -0.05 -0.1% 52.06 53.23 51.34 346,509
03 Mar 2021 52.26 0.15 0.29% 52.37 53.27 52.24 285,078
02 Mar 2021 52.11 -1.38 -2.58% 53.34 53.34 52.06 192,375
01 Mar 2021 53.49 1.14 2.18% 53.75 53.94 53.13 169,346
26 Feb 2021 52.35 -0.37 -0.7% 52.92 53.4225 52.03 255,968
25 Feb 2021 52.72 -2.54 -4.6% 55.40 55.40 52.72 147,244
24 Feb 2021 55.26 1.37 2.54% 53.66 55.60 53.64 213,757
23 Feb 2021 53.89 1.57 3.0% 52.15 54.13 51.814 205,594
22 Feb 2021 52.32 1.78 3.52% 49.88 52.56 49.88 402,390
19 Feb 2021 50.54 -1.29 -2.49% 49.23 52.9378 48.3503 359,298
18 Feb 2021 51.83 -0.40 -0.77% 51.93 52.46 51.66 155,519
17 Feb 2021 52.23 0.13 0.25% 51.36 52.66 51.36 130,358
16 Feb 2021 52.10 -0.29 -0.55% 52.94 53.13 52.10 107,580
15 Feb 2021 52.39 0.00 +0.00% 52.46 52.94 51.99 0
12 Feb 2021 52.39 -0.40 -0.76% 52.46 52.94 51.99 103,726
11 Feb 2021 52.79 0.59 1.13% 52.34 52.98 51.56 132,789
10 Feb 2021 52.20 0.01 0.02% 52.51 52.93 51.58 113,208
Su Consulta Reciente
NYSE
B
Barnes
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:20210511 17:43:07