XNYS
Datos históricos de The Brink's Company
The Brink's Company · BCO
$103.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:37 UTC
- Variación en el periodo
- −6.33%
- Máximo
- US$136.37
- 26 de febrero de 2026
- Mínimo
- US$91.05
- 29 de junio de 2026
- Volumen medio diario
- 0.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 102.45 | 104.11 | 102.01 | 103.40 | +1.02% | 236,257.2 |
| 8 oct 2026 | 103.85 | 103.85 | 100.41 | 102.36 | +0.28% | 416,421.4 |
| 7 oct 2026 | 103.33 | 103.57 | 101.70 | 102.07 | −1.38% | 366,127.268 |
| 6 oct 2026 | 103.30 | 104.03 | 102.22 | 103.50 | +0.72% | 347,569.335 |
| 5 oct 2026 | 102.76 | 104.20 | 101.37 | 102.76 | +0.94% | 554,148.971 |
| 2 oct 2026 | 100.88 | 103.64 | 100.18 | 101.80 | +1.83% | 407,685.077 |
| 1 oct 2026 | 101.38 | 101.66 | 98.75 | 99.97 | −1.01% | 405,391.381 |
| 30 sep 2026 | 103.05 | 103.05 | 97.75 | 100.99 | −2.07% | 750,122.766 |
| 29 sep 2026 | 104.33 | 105.38 | 102.28 | 103.12 | −1.56% | 452,532.069 |
| 28 sep 2026 | 107.79 | 107.85 | 102.07 | 104.75 | −1.94% | 431,766.3 |
| 25 sep 2026 | 104.98 | 107.81 | 104.65 | 106.82 | +0.92% | 371,255.747 |
| 24 sep 2026 | 106.66 | 108.16 | 104.40 | 105.85 | +0.85% | 287,811.191 |
| 23 sep 2026 | 106.53 | 106.92 | 104.86 | 104.96 | −2.02% | 275,462.921 |
| 22 sep 2026 | 108.50 | 109.18 | 106.07 | 107.12 | +0.07% | 439,898.772 |
| 21 sep 2026 | 106.41 | 107.62 | 105.70 | 107.05 | +0.88% | 301,763.468 |
| 18 sep 2026 | 106.31 | 107.27 | 105.28 | 106.12 | −0.41% | 1.35 M |
| 17 sep 2026 | 109.19 | 109.42 | 106.53 | 106.56 | −1.72% | 360,289.705 |
| 16 sep 2026 | 109.91 | 109.91 | 107.73 | 108.42 | −0.40% | 362,040.241 |
| 15 sep 2026 | 108.37 | 110.53 | 107.24 | 108.85 | −0.39% | 363,811.515 |
| 14 sep 2026 | 111.91 | 113.89 | 108.87 | 109.28 | −2.41% | 441,931.167 |
| 11 sep 2026 | 110.54 | 112.48 | 109.96 | 111.98 | +2.46% | 445,483.084 |
| 10 sep 2026 | 109.21 | 109.73 | 107.89 | 109.29 | +1.02% | 626,792.985 |
| 9 sep 2026 | 105.28 | 108.41 | 103.99 | 108.19 | +2.58% | 449,033.887 |
| 8 sep 2026 | 108.05 | 108.74 | 105.25 | 105.47 | −3.12% | 234,245.24 |
| 4 sep 2026 | 106.92 | 109.12 | 104.98 | 108.87 | +2.37% | 307,233.482 |
| 3 sep 2026 | 108.86 | 110.08 | 106.08 | 106.35 | −1.04% | 400,389.72 |
| 2 sep 2026 | 110.17 | 111.13 | 107.18 | 107.47 | −2.32% | 409,626.217 |
| 1 sep 2026 | 108.69 | 110.98 | 108.00 | 110.02 | +1.00% | 455,147.408 |
| 31 ago 2026 | 110.80 | 111.00 | 108.54 | 108.93 | −1.84% | 404,303.741 |
| 28 ago 2026 | 110.10 | 111.41 | 109.11 | 110.97 | +1.35% | 232,551.893 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.