U.S. Markets closed

Barón de Ley, S.A. (BDL.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
105.10-1.20 (-1.13%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017105.30105.90105.05105.10105.10667
Sep 19, 2017106.50107.10105.10106.30106.30187
Sep 18, 2017106.45106.45105.90106.30106.30239
Sep 15, 2017105.10105.65105.10106.30106.30406
Sep 14, 2017106.50106.50105.20106.30106.30134
Sep 13, 2017107.50107.50105.05106.30106.301,467
Sep 12, 2017106.00106.00105.05104.75104.75412
Sep 11, 2017104.70106.00104.55104.75104.75135
Sep 08, 2017106.80106.80106.80104.75104.753
Sep 07, 2017105.30106.80104.70104.75104.75315
Sep 06, 2017104.60106.30104.60104.75104.75261
Sep 05, 2017106.60107.45105.40104.75104.7546
Sep 04, 2017105.45107.50105.00104.75104.75237
Sep 01, 2017105.00107.50104.60104.75104.75297
Aug 31, 2017104.75106.00104.00104.75104.75230
Aug 30, 2017108.10108.10104.75104.75104.752,907
Aug 29, 2017109.00109.00105.10105.80105.80973
Aug 28, 2017109.95111.80104.10104.10104.101,168
Aug 25, 2017109.35111.00108.20109.70109.70541
Aug 24, 2017111.85111.85111.85111.95111.9515
Aug 23, 2017111.50111.50111.50111.95111.9533
Aug 22, 2017111.55111.55111.40111.95111.9558
Aug 21, 2017109.00112.25108.25111.95111.95568
Aug 18, 2017109.00109.05109.00109.00109.006
Aug 17, 2017109.00111.30109.00109.00109.0059
Aug 16, 2017109.65111.45109.00109.00109.00138
Aug 15, 2017109.05112.30109.00109.00109.00106
Aug 14, 2017109.00110.00109.00109.00109.0093
Aug 11, 2017109.55110.00109.00109.00109.00279
Aug 10, 2017108.95109.55108.00109.00109.001,742
Aug 09, 2017108.95108.95108.95109.00109.0031
Aug 08, 2017107.50109.00107.50109.00109.00204
Aug 07, 2017108.50109.00108.50109.00109.0057
Aug 04, 2017108.95109.00108.00109.00109.00728
Aug 03, 2017107.15109.00107.15107.45107.4575
Aug 02, 2017107.45108.95107.15107.45107.45284
Aug 01, 2017107.45108.90107.15107.45107.452,431
Jul 31, 2017107.50109.00107.45109.00109.004,949
Jul 28, 2017107.65109.00107.65107.75107.75174
Jul 27, 2017109.95109.95107.50107.75107.75922
Jul 26, 2017110.60111.05110.00110.00110.0044
Jul 25, 2017110.00112.50108.50110.00110.004,587
Jul 24, 2017109.50110.05109.05109.95109.95884
Jul 21, 2017109.95112.95108.00109.00109.0024,511
Jul 20, 2017114.50114.50107.30108.75108.754,918
Jul 19, 2017113.60114.75111.00111.95111.952,713
Jul 18, 2017115.30115.30112.00112.05112.05751
Jul 17, 2017113.10114.85112.50113.95113.95588
Jul 14, 2017114.00114.00114.00114.00114.00-
Jul 13, 2017113.00116.00113.00114.00114.001,114
Jul 12, 2017114.00115.50113.20115.00115.00691
Jul 11, 2017112.30114.00112.05113.85113.851,272
Jul 10, 2017113.00115.00112.25114.15114.151,013
Jul 07, 2017112.85113.45112.05113.00113.00239
Jul 06, 2017113.50113.50113.50113.00113.0048
Jul 05, 2017113.95114.40113.50113.00113.0047
Jul 04, 2017113.00114.00113.00113.00113.0024
Jul 03, 2017113.00114.40113.00113.00113.0023,145
Jun 30, 2017113.90114.00112.40113.00113.00733
Jun 29, 2017112.50114.00112.40114.00114.001,291
Jun 28, 2017113.75113.75112.50113.00113.00245
Jun 27, 2017113.70113.75113.10113.00113.003,296
Jun 26, 2017113.00113.00113.00113.00113.00-
Jun 23, 2017113.70113.70112.25113.00113.00416
Jun 22, 2017113.40113.40112.50113.00113.00132
Jun 21, 2017113.00113.50112.30113.00113.00245
Jun 20, 2017113.45113.75113.00113.00113.00121
Jun 19, 2017113.80113.80112.10113.00113.0090
Jun 16, 2017113.70113.70112.20113.00113.00133
Jun 15, 2017113.00113.80112.95113.00113.00662
Jun 14, 2017112.00113.60112.00112.00112.002,586
Jun 13, 2017112.05112.90112.05112.00112.00460
Jun 12, 2017111.30113.80111.30112.00112.001,361
Jun 09, 2017112.00112.50112.00112.00112.00143
Jun 08, 2017113.40113.45112.00112.00112.002,813
Jun 07, 2017111.20113.45111.15112.35112.35719
Jun 06, 2017113.05113.05112.25112.70112.701,779
Jun 05, 2017113.95113.95113.30112.90112.9061
Jun 02, 2017113.10113.40112.90112.90112.90548
Jun 01, 2017113.45113.45112.95113.45113.45490
May 31, 2017113.00113.45112.95113.45113.45220
May 30, 2017113.95113.95113.40113.45113.45126
May 29, 2017112.45113.50112.45113.45113.45232
May 26, 2017113.40113.40112.40113.45113.45267
May 25, 2017112.75113.45112.35113.45113.45295
May 24, 2017112.35113.60112.35113.45113.45254
May 23, 2017113.65113.65112.35113.45113.45600
May 22, 2017112.55113.60112.00112.30112.30663
May 19, 2017112.10112.10112.10112.10112.10-
May 18, 2017114.45114.45112.00112.10112.101,063
May 17, 2017114.20114.50113.15114.45114.4573
May 16, 2017114.00114.00114.00114.45114.45156
May 15, 2017112.05114.50112.05114.45114.45591
May 12, 2017111.95113.65111.05111.95111.95483
May 11, 2017112.55112.55110.50111.95111.951,762
May 10, 2017113.70113.70112.50112.50112.501,047
May 09, 2017113.70113.70112.80113.00113.00612
May 08, 2017113.60113.70112.80112.25112.25452
May 05, 2017111.25113.00111.25112.25112.25710
May 04, 2017112.90113.95110.20113.00113.00909
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...