XNAS
Datos históricos de Bruker Corporation
Bruker Corporation · BRKR
$58.84
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:32:35 UTC
- Variación en el periodo
- +66.78%
- Máximo
- US$66.98
- 30 de septiembre de 2026
- Mínimo
- US$32.37
- 16 de marzo de 2026
- Volumen medio diario
- 2.39 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 | 57.92 | 59.56 | 57.56 | 58.84 | +1.59% | 1.47 M |
| 8 oct 2026 | 59.23 | 59.23 | 56.29 | 57.92 | −3.01% | 2.56 M |
| 7 oct 2026 | 60.85 | 61.38 | 57.33 | 59.72 | −1.29% | 2.91 M |
| 6 oct 2026 | 64.67 | 66.42 | 59.30 | 60.50 | −5.26% | 2.9 M |
| 5 oct 2026 | 63.12 | 64.48 | 62.65 | 63.86 | +0.98% | 2.02 M |
| 2 oct 2026 | 62.25 | 64.36 | 62.25 | 63.24 | +2.10% | 2.23 M |
| 1 oct 2026 | 64.30 | 64.82 | 61.70 | 61.94 | −4.34% | 2.38 M |
| 30 sep 2026 | 64.32 | 66.98 | 63.86 | 64.75 | +0.37% | 2.14 M |
| 29 sep 2026 | 63.61 | 64.79 | 62.44 | 64.51 | +1.94% | 1.75 M |
| 28 sep 2026 | 63.22 | 64.95 | 62.37 | 63.28 | −1.40% | 2.61 M |
| 25 sep 2026 | 64.33 | 65.26 | 62.38 | 64.18 | +0.28% | 2.53 M |
| 24 sep 2026 | 59.17 | 65.00 | 59.17 | 64.00 | +7.26% | 2.26 M |
| 23 sep 2026 | 60.70 | 62.59 | 59.37 | 59.67 | −2.52% | 2.5 M |
| 22 sep 2026 | 62.29 | 62.47 | 60.91 | 61.21 | −0.60% | 1.98 M |
| 21 sep 2026 | 62.05 | 62.67 | 60.57 | 61.58 | +0.31% | 1.6 M |
| 18 sep 2026 | 63.37 | 63.49 | 60.40 | 61.39 | −2.63% | 2.82 M |
| 17 sep 2026 | 61.90 | 64.42 | 61.30 | 63.05 | +3.92% | 3.08 M |
| 16 sep 2026 | 56.64 | 61.72 | 56.61 | 60.67 | +8.83% | 4.11 M |
| 15 sep 2026 | 52.87 | 56.34 | 52.86 | 55.75 | +5.87% | 3.01 M |
| 14 sep 2026 | 53.11 | 53.62 | 51.54 | 52.66 | −1.44% | 2.78 M |
| 11 sep 2026 | 53.77 | 54.33 | 53.08 | 53.43 | −0.24% | 2.09 M |
| 10 sep 2026 | 53.21 | 54.31 | 52.58 | 53.56 | −1.60% | 1.88 M |
| 9 sep 2026 | 57.93 | 58.01 | 53.46 | 54.43 | −6.75% | 2.96 M |
| 8 sep 2026 | 57.58 | 58.57 | 56.80 | 58.37 | −0.22% | 1.04 M |
| 4 sep 2026 | 59.32 | 59.79 | 58.26 | 58.50 | −1.53% | 1.33 M |
| 3 sep 2026 | 59.82 | 60.29 | 57.47 | 59.41 | +0.66% | 1.21 M |
| 2 sep 2026 | 56.03 | 59.25 | 56.03 | 59.02 | +5.34% | 1.9 M |
| 1 sep 2026 | 57.79 | 58.00 | 55.66 | 56.03 | −3.41% | 2.03 M |
| 31 ago 2026 | 57.18 | 58.36 | 56.03 | 58.01 | +1.63% | 1.86 M |
| 28 ago 2026 | 58.68 | 59.21 | 56.85 | 57.08 | −3.66% | 1.93 M |
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.