XNYS
Datos históricos de Belden Inc.
Belden Inc. · BDC
$109.70
▲ +0.55 (+0.50%)
Última operación · 11/10/2026, 21:47:23 UTC
- Variación en el periodo
- −1.82%
- Máximo
- US$159.99
- 12 de febrero de 2026
- Mínimo
- US$98.00
- 17 de julio de 2026
- Volumen medio diario
- 0.4 M
Del 13 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 | 108.46 | 109.82 | 107.01 | 109.15 | +1.12% | 177,570.078 |
| 8 oct 2026 | 107.77 | 109.64 | 106.95 | 107.94 | −1.34% | 262,977.545 |
| 7 oct 2026 | 110.73 | 110.73 | 107.70 | 109.41 | −3.36% | 285,462.558 |
| 6 oct 2026 | 113.02 | 114.56 | 112.62 | 113.21 | +1.67% | 359,105.482 |
| 5 oct 2026 | 112.87 | 114.12 | 111.22 | 111.35 | −0.99% | 350,108.28 |
| 2 oct 2026 | 110.32 | 114.21 | 109.70 | 112.46 | +3.86% | 333,263.534 |
| 1 oct 2026 | 108.08 | 109.10 | 105.67 | 108.28 | +0.32% | 385,799.416 |
| 30 sep 2026 | 108.97 | 109.37 | 106.02 | 107.93 | −1.21% | 377,985.296 |
| 29 sep 2026 | 110.84 | 112.40 | 109.04 | 109.25 | −0.52% | 394,854.787 |
| 28 sep 2026 | 111.81 | 112.18 | 106.37 | 109.82 | −2.34% | 406,994.313 |
| 25 sep 2026 | 111.84 | 113.90 | 111.60 | 112.45 | +1.49% | 334,383.32 |
| 24 sep 2026 | 112.64 | 113.73 | 110.60 | 110.80 | −2.92% | 345,265.48 |
| 23 sep 2026 | 115.19 | 116.24 | 113.00 | 114.13 | +0.98% | 395,014.785 |
| 22 sep 2026 | 112.23 | 114.62 | 111.38 | 113.02 | +2.23% | 466,500.372 |
| 21 sep 2026 | 112.58 | 112.58 | 110.28 | 110.55 | −0.33% | 329,360.628 |
| 18 sep 2026 | 112.05 | 112.97 | 110.88 | 110.92 | −0.91% | 611,176.835 |
| 17 sep 2026 | 115.03 | 115.03 | 111.31 | 111.94 | −0.52% | 368,023.05 |
| 16 sep 2026 | 112.83 | 115.08 | 111.26 | 112.52 | +1.07% | 549,599.776 |
| 15 sep 2026 | 114.39 | 116.54 | 110.83 | 111.33 | −1.83% | 668,325.953 |
| 14 sep 2026 | 117.25 | 117.53 | 112.60 | 113.41 | −7.24% | 735,863.607 |
| 11 sep 2026 | 117.46 | 122.69 | 116.80 | 122.26 | +6.17% | 285,749.811 |
| 10 sep 2026 | 116.09 | 117.47 | 114.39 | 115.16 | −2.22% | 378,164.065 |
| 9 sep 2026 | 121.20 | 122.50 | 117.69 | 117.78 | −3.50% | 424,683.828 |
| 8 sep 2026 | 123.07 | 123.51 | 121.12 | 122.05 | −0.19% | 413,152.826 |
| 4 sep 2026 | 119.60 | 122.59 | 119.01 | 122.28 | +2.83% | 316,148.299 |
| 3 sep 2026 | 115.23 | 119.59 | 114.95 | 118.92 | +2.73% | 447,252.161 |
| 2 sep 2026 | 111.80 | 116.26 | 110.11 | 115.76 | +3.30% | 506,719.852 |
| 1 sep 2026 | 112.98 | 114.00 | 109.80 | 112.06 | −2.10% | 424,996.62 |
| 31 ago 2026 | 115.21 | 116.79 | 113.85 | 114.46 | −0.65% | 510,833.646 |
| 28 ago 2026 | 120.00 | 121.57 | 113.88 | 115.21 | −3.95% | 383,204.568 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.