Italia markets closed

Brown & Brown, Inc. (BRO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,51+1,76 (+2,01%)
Alla chiusura: 04:00PM EDT
89,51 0,00 (0,00%)
Dopo ore: 06:06PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202488,3089,6587,8889,5189,511.859.400
30 mag 202486,2288,0185,9787,7587,751.159.100
29 mag 202487,1187,1986,2786,3286,321.484.000
28 mag 202489,0689,1887,4787,5887,581.568.800
24 mag 202489,1889,5189,0489,3689,36791.800
23 mag 202491,0391,1888,9989,1189,11942.700
22 mag 202490,5391,7089,9091,1691,161.375.500
21 mag 202490,0790,5089,8489,8589,851.495.100
20 mag 202489,8089,9189,3489,8689,861.034.800
17 mag 202489,8589,8789,2589,8389,831.080.000
16 mag 202489,4689,9888,9989,4089,401.149.400
15 mag 202488,4088,9788,1588,7088,701.141.200
14 mag 202487,4188,5187,0788,4588,451.540.000
13 mag 202487,0287,7787,0287,4787,471.561.100
10 mag 202485,9487,4385,8987,0787,071.100.400
09 mag 202484,6185,7384,5385,6185,61851.200
08 mag 202485,6585,8284,7684,8184,81949.600
07 mag 202484,6085,3384,4785,2485,24967.000
06 mag 202484,0584,4783,6084,2184,211.056.800
03 mag 202483,4883,6481,7983,5083,501.013.000
03 mag 20240.13 Dividendo
02 mag 202482,8383,2182,2882,8582,721.137.900
01 mag 202481,5983,6181,5782,7082,571.332.400
30 apr 202481,6282,1381,0781,5481,411.918.700
29 apr 202481,4681,7780,9181,5481,411.167.500
26 apr 202481,7682,1580,8781,4681,331.710.300
25 apr 202482,1782,6581,5082,2882,151.608.800
24 apr 202482,7582,8881,6982,1382,001.520.900
23 apr 202482,6183,5081,4982,9382,801.902.800
22 apr 202483,0083,2182,3482,5082,371.546.400
19 apr 202481,3382,1981,1582,1782,041.405.900
18 apr 202481,4881,8680,8981,1381,001.338.800
17 apr 202481,1581,3580,3380,6280,491.016.300
16 apr 202481,4381,7080,9080,9280,791.111.100
15 apr 202483,0983,1381,0181,0380,901.661.800
12 apr 202481,9383,0581,5981,9081,771.327.700
11 apr 202483,0483,3082,2882,6582,521.138.700
10 apr 202483,9984,3083,4383,6083,471.228.100
09 apr 202485,5385,7683,7184,5684,431.191.400
08 apr 202485,3186,0484,9285,5185,381.512.900
05 apr 202484,1485,5783,9785,1585,021.216.600
04 apr 202485,9186,0783,7783,9483,811.456.100
03 apr 202485,3586,1085,3585,4985,361.256.800
02 apr 202486,4486,9885,3485,5185,381.212.100
01 apr 202487,3187,3186,3086,3286,18952.000
28 mar 202487,5287,9987,1987,5487,401.072.300
27 mar 202486,9487,4286,5087,2687,121.113.500
26 mar 202485,7086,5485,5886,4286,281.032.400
25 mar 202485,9286,1985,7385,9085,77580.200
22 mar 202486,5286,6685,9386,0085,87909.800
21 mar 202486,5786,9585,9586,0485,901.174.600
20 mar 202485,9087,0085,5486,7086,561.005.700
19 mar 202485,2785,6484,8485,4885,35801.600
18 mar 202484,9185,4984,9185,0184,88849.500
15 mar 202483,5985,1583,1984,9484,811.872.300
14 mar 202485,5085,8384,5184,9984,861.163.300
13 mar 202485,0085,7784,8585,5185,381.102.400
12 mar 202484,8586,2284,8085,9085,77925.700
11 mar 202485,5185,5984,6884,8884,751.066.400
08 mar 202485,7986,0384,8385,1985,061.150.100
07 mar 202485,3686,5385,0985,8585,721.369.700
06 mar 202484,1785,2184,0685,1184,981.056.800
05 mar 202483,5084,2183,2684,1083,97978.900
04 mar 202483,3084,1483,2083,9583,82750.700
01 mar 202483,9884,0183,1583,7483,61883.400
29 feb 202484,8484,8483,7884,2184,081.674.200
28 feb 202484,3684,8784,1884,7884,65815.300
27 feb 202483,5784,2283,1484,1183,98944.200
26 feb 202484,2884,7384,0284,0583,92808.400
23 feb 202484,6084,6083,9184,2484,11860.100
22 feb 202483,5084,2383,0584,1283,99888.600
21 feb 202482,9883,0482,1782,8482,71964.100
20 feb 202482,3783,1781,8982,7082,571.515.900
16 feb 202482,9683,3182,3582,6982,562.442.100
15 feb 202482,4082,9082,0382,7382,601.462.500
14 feb 202481,0582,2880,9582,2082,071.190.400
13 feb 202481,0481,5280,3980,9580,821.143.000
12 feb 202481,0081,1280,4780,9480,811.359.100
09 feb 202479,8481,0179,7581,0080,871.243.300
08 feb 202478,8980,1778,7079,9579,821.506.700
07 feb 202478,6679,4278,4078,9378,811.007.100
06 feb 202477,4978,6477,4778,4178,291.378.800
05 feb 202477,6077,8577,1277,5977,471.041.900
02 feb 202477,8678,4177,6577,6977,571.090.500
01 feb 202477,1177,8875,7977,7977,671.346.000
01 feb 20240.13 Dividendo
31 gen 202478,5478,7777,4877,5677,311.667.100
30 gen 202477,2078,3377,1678,3078,051.369.200
29 gen 202476,9477,2176,1777,0876,831.614.000
26 gen 202477,0777,1976,1476,8876,631.197.300
25 gen 202477,5977,8076,0577,1976,941.834.600
24 gen 202479,4679,5077,3377,6077,351.745.100
23 gen 202479,5079,9978,0978,9178,652.822.500
22 gen 202475,0075,4574,6975,2975,052.035.400
19 gen 202474,7375,2674,4374,8374,591.996.500
18 gen 202473,5074,3173,2374,1573,912.450.600
17 gen 202474,5775,4074,2474,4774,231.749.800
16 gen 202474,5975,0474,3274,5574,312.453.800
12 gen 202473,4574,9373,2174,4874,242.389.600
11 gen 202472,8473,2672,1972,8572,611.050.500
*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...