Broadcom

AVGO
🏛️ Alemania →
278.20
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 279.50 281.15 277.80 278.20 0.0M
2025-09-29 286.50 287.60 285.00 285.00 0.0M
2025-09-26 285.65 287.10 284.05 284.05 0.0M
2025-09-25 288.45 288.45 285.60 285.60 0.0M
2025-09-24 286.35 289.50 284.55 286.95 0.0M
2025-09-23 287.55 291.45 287.55 291.45 0.0M
2025-09-22 294.05 294.05 291.50 292.00 0.0M
2025-09-19 293.30 293.30 290.60 291.10 0.0M
2025-09-18 296.75 297.50 295.40 295.40 0.0M
2025-09-17 303.25 303.40 293.55 293.55 0.0M
2025-09-16 310.45 311.15 302.10 303.55 0.0M
2025-09-15 307.05 307.75 303.55 306.10 0.0M
2025-09-12 305.85 308.10 305.10 308.10 0.0M
2025-09-11 317.35 317.85 306.30 306.30 0.0M
2025-09-10 293.05 317.35 293.05 315.40 0.0M
2025-09-09 295.25 297.70 289.80 289.80 0.0M
2025-09-08 285.05 293.90 284.75 293.90 0.0M
2025-09-05 278.05 297.55 278.05 286.35 0.0M
2025-09-04 259.55 262.25 259.55 261.90 0.0M
2025-09-03 254.05 260.25 254.05 260.25 0.0M
2025-09-02 252.65 253.55 248.50 253.55 0.0M
2025-09-01 251.30 254.95 251.30 253.30 0.0M
2025-08-29 263.05 263.35 253.25 253.25 0.0M
2025-08-28 255.65 264.60 255.65 264.60 0.0M
2025-08-27 256.65 257.60 256.65 257.05 0.0M
2025-08-26 251.45 255.35 251.45 255.35 0.0M
2025-08-25 251.15 254.30 250.10 254.30 0.0M
2025-08-22 249.40 254.35 249.40 253.00 0.0M
2025-08-21 249.65 250.05 249.65 250.05 0.0M
2025-08-20 250.25 251.50 246.30 248.00 0.0M
2025-08-19 260.25 260.25 255.15 255.80 0.0M
2025-08-18 262.05 262.05 257.80 257.80 0.0M
2025-08-15 267.35 267.35 260.80 260.80 0.0M
2025-08-14 263.05 266.95 263.05 266.65 0.0M
2025-08-13 268.05 269.15 263.80 263.80 0.0M
2025-08-12 260.75 264.25 260.75 264.25 0.0M
2025-08-11 260.30 264.00 260.30 264.00 0.0M
2025-08-08 261.15 262.55 261.15 261.95 0.0M
2025-08-07 257.10 261.05 257.10 261.05 0.0M
2025-08-06 254.50 255.90 253.25 255.90 0.0M
2025-08-05 258.25 258.25 252.70 252.70 0.0M
2025-08-04 251.30 257.25 251.30 257.25 0.0M
2025-08-01 255.65 255.65 250.15 250.60 0.0M
2025-07-31 263.75 264.85 258.80 258.80 0.0M
2025-07-30 257.35 260.25 257.35 260.25 0.0M
2025-07-29 254.35 260.65 254.35 257.30 0.0M
2025-07-28 250.95 250.95 250.65 250.90 0.0M
2025-07-25 245.85 246.85 245.45 246.65 0.0M
2025-07-24 246.00 246.00 244.15 245.85 0.0M
2025-07-23 238.55 238.55 237.90 237.90 0.0M
2025-07-22 245.65 245.65 237.60 239.15 0.0M
2025-07-21 243.85 247.00 243.85 247.00 0.0M
2025-07-18 246.00 248.15 241.85 241.85 0.0M
2025-07-17 241.80 247.75 241.80 247.75 0.0M
2025-07-16 240.40 240.40 236.60 236.60 0.0M
2025-07-15 235.85 241.65 235.85 241.65 0.0M
2025-07-14 232.55 235.85 232.30 235.85 0.0M
2025-07-11 234.80 234.80 234.25 234.25 0.0M
2025-07-10 235.20 239.75 234.55 234.55 0.0M
2025-07-09 230.95 237.15 230.95 235.60 0.0M
2025-07-08 234.05 235.70 233.85 233.85 0.0M
2025-07-07 231.50 235.50 231.50 233.65 0.0M
2025-07-04 231.25 231.25 230.15 230.15 0.0M
2025-07-03 228.55 233.65 228.55 233.65 0.0M
2025-07-02 226.05 227.65 226.05 227.65 0.0M
2025-07-01 233.00 233.00 226.00 226.00 0.0M
2025-06-30 232.20 235.40 232.20 235.40 0.0M
2025-06-27 230.95 231.55 230.95 231.55 0.0M
2025-06-26 226.05 228.90 226.05 228.90 0.0M
2025-06-25 227.05 231.85 227.05 227.70 0.0M
2025-06-24 221.00 226.20 221.00 226.20 0.0M
2025-06-23 215.75 215.80 215.75 215.80 0.0M
2025-06-20 216.70 217.40 214.20 214.20 0.0M
2025-06-19 218.05 218.05 215.15 215.15 0.0M
2025-06-18 215.70 218.75 215.70 218.75 0.0M
2025-06-17 216.50 216.90 216.50 216.90 0.0M
2025-06-16 216.25 219.25 216.25 219.25 0.0M
2025-06-13 215.25 218.30 215.25 218.30 0.0M
2025-06-12 217.75 220.80 217.75 220.80 0.0M
2025-06-11 212.75 219.20 212.75 219.20 0.0M
2025-06-10 213.55 213.55 212.70 212.70 0.0M
2025-06-09 215.40 215.40 213.85 213.85 0.0M
2025-06-06 217.60 222.95 217.60 221.05 0.0M
2025-06-05 228.85 231.95 228.85 229.85 0.0M
2025-06-04 226.60 227.90 226.50 227.90 0.0M
2025-06-03 217.10 224.15 217.10 224.15 0.0M
2025-06-02 210.55 217.60 210.55 217.60 0.0M
2025-05-30 212.35 212.35 208.95 208.95 0.0M
2025-05-29 219.70 220.10 212.05 212.05 0.0M
2025-05-28 207.55 208.85 207.55 208.75 0.0M
2025-05-27 203.10 206.45 203.10 206.45 0.0M
2025-05-26 203.35 204.10 203.35 204.05 0.0M
2025-05-23 202.55 202.85 201.10 202.85 0.0M
2025-05-22 202.65 206.95 202.40 206.95 0.0M
2025-05-21 202.05 207.05 202.05 207.05 0.0M
2025-05-20 202.55 204.00 202.55 203.45 0.0M
2025-05-19 199.22 202.60 199.22 202.60 0.0M
2025-05-16 206.55 206.55 205.25 205.25 0.0M
2025-05-15 205.35 207.00 205.35 207.00 0.0M
2025-05-14 209.45 209.45 205.50 207.90 0.0M
2025-05-13 197.52 206.90 197.52 206.50 0.0M
2025-05-12 190.78 198.74 190.78 195.38 0.0M
2025-05-09 186.28 186.28 184.46 184.46 0.0M
2025-05-08 183.82 184.50 182.62 182.62 0.0M
2025-05-07 177.02 177.72 177.02 177.72 0.0M
2025-05-06 175.16 176.74 175.16 176.74 0.0M
2025-05-05 177.38 178.16 176.62 178.16 0.0M
2025-05-02 176.52 179.62 176.18 179.62 0.0M
2025-04-30 165.82 167.52 163.00 166.64 0.0M
2025-04-29 169.48 169.48 167.68 167.68 0.0M
2025-04-28 167.78 167.94 165.32 165.32 0.0M
2025-04-25 166.60 166.60 165.40 165.40 0.0M
2025-04-24 154.48 162.68 154.48 162.68 0.0M
2025-04-23 152.40 157.24 152.40 157.24 0.0M
2025-04-22 144.56 146.58 144.56 146.58 0.0M
2025-04-17 155.00 156.02 150.80 150.80 0.0M
2025-04-16 148.32 154.22 148.32 154.22 0.0M
2025-04-15 156.08 159.86 156.08 159.86 0.0M
2025-04-14 163.00 163.00 157.80 157.80 0.0M
2025-04-11 154.32 154.66 150.02 154.66 0.0M
2025-04-10 165.78 165.84 153.34 156.78 0.0M
2025-04-09 137.00 144.94 137.00 144.92 0.0M
2025-04-08 143.82 154.28 143.82 151.22 0.0M
2025-04-07 120.00 137.16 120.00 137.16 0.0M
2025-04-04 138.70 138.70 128.78 130.78 0.0M
2025-04-03 148.00 149.22 142.68 143.26 0.0M
2025-04-02 154.94 156.90 154.94 156.90 0.0M
2025-04-01 153.62 154.82 153.62 154.72 0.0M
2025-03-31 152.30 152.50 151.42 152.50 0.0M
2025-03-28 158.82 158.82 153.80 155.44 0.0M
2025-03-27 166.22 166.22 160.24 160.24 0.0M
2025-03-26 174.22 174.46 167.00 167.00 0.0M
2025-03-25 177.76 177.76 176.36 176.68 0.0M
2025-03-24 178.38 178.80 178.38 178.78 0.0M
2025-03-21 175.10 177.50 175.10 177.50 0.0M
2025-03-20 180.80 180.80 176.02 176.02 0.0M
2025-03-19 172.22 177.14 172.22 177.14 0.0M
2025-03-18 177.08 177.08 171.92 171.92 0.0M
2025-03-17 177.92 177.92 175.00 176.54 0.0M
2025-03-14 178.94 179.98 178.94 179.06 0.0M
2025-03-13 176.06 178.90 176.06 177.26 0.0M
2025-03-12 174.70 182.10 174.70 180.72 0.0M
2025-03-11 169.02 175.80 169.02 174.32 0.0M
2025-03-10 179.94 179.94 168.30 169.06 0.0M
2025-03-07 185.62 186.98 170.36 179.18 0.0M
2025-03-06 173.42 173.42 168.84 168.84 0.0M
2025-03-05 179.78 179.78 175.30 175.30 0.0M
2025-03-04 179.14 179.14 173.08 173.08 0.0M
2025-03-03 193.50 194.48 176.90 176.90 0.0M
2025-02-28 190.00 191.36 185.96 191.36 0.0M
2025-02-27 204.70 204.70 190.38 190.38 0.0M
2025-02-26 196.76 201.85 196.70 201.85 0.0M
2025-02-25 198.52 198.52 192.46 192.50 0.0M
2025-02-24 208.70 210.00 203.30 203.30 0.0M
2025-02-21 215.15 215.15 213.30 213.30 0.0M
2025-02-20 217.55 217.55 213.60 213.60 0.0M
2025-02-19 217.60 218.65 217.45 218.65 0.0M
2025-02-18 222.15 222.20 217.35 217.35 0.0M
2025-02-17 222.00 222.00 220.30 220.70 0.0M
2025-02-14 223.00 223.00 222.50 222.50 0.0M
2025-02-13 227.55 227.55 222.40 222.40 0.0M
2025-02-12 226.65 227.25 225.50 225.50 0.0M
2025-02-11 226.30 226.50 225.75 225.75 0.0M
2025-02-10 219.00 226.25 219.00 225.50 0.0M
2025-02-07 223.25 223.25 219.90 219.90 0.0M
2025-02-06 225.10 225.10 222.35 222.35 0.0M
2025-02-05 220.30 226.75 220.30 226.75 0.0M
2025-02-04 210.45 212.65 210.45 212.65 0.0M
2025-02-03 209.00 213.20 209.00 211.50 0.0M
2025-01-31 208.75 216.45 208.75 216.45 0.0M
2025-01-30 206.95 209.45 206.95 209.45 0.0M
2025-01-29 204.05 205.95 195.88 196.78 0.0M
2025-01-28 199.86 202.75 192.24 196.22 0.0M
2025-01-27 220.00 220.00 187.54 193.32 0.0M
2025-01-24 228.55 233.05 228.55 233.05 0.0M
2025-01-23 231.10 231.10 228.35 228.35 0.0M
2025-01-22 233.15 236.70 233.15 236.70 0.0M
2025-01-21 229.20 230.25 229.20 230.25 0.0M
2025-01-20 232.85 232.85 229.85 229.85 0.0M
2025-01-17 224.45 228.10 224.45 228.10 0.0M
2025-01-16 224.45 226.60 224.45 226.60 0.0M
2025-01-15 218.55 220.95 218.55 220.95 0.0M
2025-01-14 222.05 223.45 219.50 219.50 0.0M
2025-01-13 215.85 219.55 215.85 219.55 0.0M
2025-01-10 221.85 221.85 217.65 219.00 0.0M
2025-01-09 221.65 221.65 220.25 220.85 0.0M
2025-01-08 221.55 224.55 221.55 222.60 0.0M
2025-01-07 225.95 227.65 220.55 224.30 0.0M
2025-01-06 226.05 227.05 226.05 226.50 0.0M
2025-01-03 226.15 227.15 223.30 225.85 0.0M
2025-01-02 227.65 231.80 227.45 231.80 0.0M