Italia markets closed

Braskem S.A. (BAK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,03+0,41 (+4,76%)
Alla chiusura: 04:00PM EDT
9,20 +0,17 (+1,88%)
Dopo ore: 07:45PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20248,839,058,779,039,03739.468
02 mag 20248,358,698,348,628,62907.000
01 mag 20248,178,318,068,168,16630.000
30 apr 20248,448,448,138,208,201.606.000
29 apr 20249,099,218,808,828,82503.200
26 apr 20248,889,058,828,948,94693.900
25 apr 20248,648,828,648,728,72422.000
24 apr 20248,778,908,738,808,80774.200
23 apr 20248,628,948,598,898,89500.600
22 apr 20248,438,808,388,768,76601.500
19 apr 20248,528,758,518,658,65661.100
18 apr 20248,508,648,358,648,641.206.500
17 apr 20248,688,708,558,578,57727.600
16 apr 20248,758,798,608,718,71700.500
15 apr 20249,019,148,868,938,93651.200
12 apr 20249,479,519,219,279,27756.900
11 apr 20249,609,709,539,629,62404.900
10 apr 20249,679,819,589,709,70555.100
09 apr 20249,969,979,819,909,90471.300
08 apr 20249,9210,009,749,889,88993.700
05 apr 202410,4010,5010,0410,1910,19962.500
04 apr 202410,4410,6410,3310,3710,37506.700
03 apr 202410,2710,329,8710,3110,311.138.100
02 apr 202410,3110,4910,2310,2710,27515.100
01 apr 202410,4810,5010,2310,3010,30452.000
28 mar 202410,8110,9010,4810,5310,53938.100
27 mar 202410,4210,9110,2810,9010,901.188.500
26 mar 202410,3710,5510,2610,3910,39642.400
25 mar 202410,7010,7110,3110,3710,371.424.700
22 mar 202410,7410,9810,4810,8110,811.434.900
21 mar 202410,5310,6810,3210,6610,662.383.800
20 mar 20249,9110,569,6710,5610,563.961.700
19 mar 20248,889,248,838,998,992.378.100
18 mar 20248,688,748,408,598,591.114.300
15 mar 20248,238,598,238,538,531.300.900
14 mar 20248,228,348,108,338,33925.800
13 mar 20248,198,418,188,298,29450.700
12 mar 20248,378,428,188,218,21491.700
11 mar 20248,018,358,018,208,20787.300
08 mar 20248,128,197,998,028,02754.400
07 mar 20248,218,268,118,228,22680.900
06 mar 20248,558,568,148,178,171.074.600
05 mar 20248,938,948,478,488,48922.700
04 mar 20248,768,948,608,948,94988.400
01 mar 20248,638,858,558,808,80871.800
29 feb 20248,328,528,278,478,47865.100
28 feb 20248,438,538,248,298,291.101.300
27 feb 20248,548,748,488,608,60603.500
26 feb 20248,188,498,138,478,47918.800
23 feb 20248,268,308,108,188,18989.300
22 feb 20247,998,407,948,348,342.158.800
21 feb 20248,168,247,737,907,902.092.500
20 feb 20247,867,967,677,937,931.461.600
16 feb 20247,457,977,437,827,821.593.200
15 feb 20247,097,237,027,107,10848.700
14 feb 20246,907,006,786,926,92643.000
13 feb 20247,007,076,726,856,85784.400
12 feb 20247,017,296,357,107,101.725.900
09 feb 20247,087,176,997,027,02470.100
08 feb 20247,097,126,987,057,05433.800
07 feb 20247,207,216,997,087,08668.600
06 feb 20247,157,327,147,227,22645.400
05 feb 20247,007,156,807,127,121.208.700
02 feb 20247,237,277,087,107,10839.400
01 feb 20247,267,387,197,327,32831.500
31 gen 20247,377,517,237,247,24725.600
30 gen 20247,497,527,197,247,241.113.700
29 gen 20247,507,707,397,697,69620.300
26 gen 20247,517,667,507,627,62724.400
25 gen 20247,357,537,307,477,47855.600
24 gen 20247,387,387,227,307,30655.900
23 gen 20247,007,267,007,237,231.012.000
22 gen 20247,087,176,896,956,952.150.600
19 gen 20247,277,327,217,227,22652.900
18 gen 20247,267,307,197,247,24767.500
17 gen 20247,487,497,297,307,301.415.900
16 gen 20247,717,727,467,567,56876.500
12 gen 20247,988,087,777,867,861.034.200
11 gen 20247,807,857,677,677,67654.300
10 gen 20248,008,017,757,857,851.312.400
09 gen 20248,298,308,078,108,101.221.000
08 gen 20248,298,498,278,488,48867.900
05 gen 20248,408,618,258,298,29944.400
04 gen 20248,408,538,318,488,48625.300
03 gen 20248,418,458,228,378,371.141.900
02 gen 20248,808,828,498,598,59917.700
29 dic 20239,029,028,728,828,82708.500
28 dic 20239,059,128,968,998,99443.600
27 dic 20238,979,088,889,079,07767.400
26 dic 20239,029,178,999,079,07840.100
22 dic 20238,878,948,728,948,941.444.500
21 dic 20238,158,758,158,728,722.325.100
20 dic 20238,048,378,008,068,061.932.200
19 dic 20237,558,107,528,098,092.550.200
18 dic 20237,267,507,157,457,451.311.700
15 dic 20236,897,066,887,047,041.132.900
14 dic 20237,097,146,686,896,892.021.600
13 dic 20236,737,076,577,007,001.859.400
12 dic 20236,796,886,656,786,78943.200
11 dic 20237,007,086,806,866,861.487.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...