Italia markets closed

Beazer Homes USA, Inc. (BZH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,45+0,96 (+3,49%)
Alla chiusura: 04:00PM EDT
28,45 0,00 (0,00%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202427,7428,5827,6728,4528,45253.300
25 apr 202426,6727,5326,1227,4927,49328.100
24 apr 202427,8828,5127,1627,2127,21399.200
23 apr 202426,7627,9026,6627,8827,88304.500
22 apr 202426,5326,7826,2426,5926,59257.300
19 apr 202425,8126,6625,8126,3126,31256.100
18 apr 202426,5726,9625,7725,7925,79383.300
17 apr 202426,6626,7525,9226,0626,06815.200
16 apr 202427,1927,2026,0626,4126,41532.000
15 apr 202428,2528,6227,4327,5427,54278.800
12 apr 202428,8729,0528,2128,2228,22293.600
11 apr 202428,8629,1928,6029,0829,08295.100
10 apr 202429,5029,5728,3928,7628,76589.800
09 apr 202431,0031,0030,1730,4430,44289.100
08 apr 202431,0931,0930,5430,7230,72202.200
05 apr 202430,8731,4430,8530,8630,86485.800
04 apr 202432,4232,6430,9831,0031,00243.800
03 apr 202431,1232,1231,1231,9031,90203.700
02 apr 202431,9232,1030,6531,4331,43290.200
01 apr 202432,8733,1232,2132,4432,44179.700
28 mar 202431,9533,1831,9532,8032,80266.800
27 mar 202431,5831,9031,2731,8831,88173.600
26 mar 202431,6031,9131,1831,2231,22128.600
25 mar 202431,5131,8531,3131,3231,32184.800
22 mar 202432,0732,1631,4531,5131,51130.200
21 mar 202432,0132,3331,8231,8731,87262.400
20 mar 202430,1231,7629,9731,6031,60180.500
19 mar 202429,3030,5329,3030,1430,14230.900
18 mar 202429,7230,0129,1229,4429,44192.000
15 mar 202429,5030,1629,1829,5929,59525.400
14 mar 202431,4431,5629,3429,7429,74409.200
13 mar 202431,0432,1831,0431,8731,87235.800
12 mar 202430,7431,3230,0431,1631,16296.400
11 mar 202430,9230,9230,2130,7730,77220.200
08 mar 202430,9931,6030,5931,1031,10203.100
07 mar 202430,4931,6530,4930,6630,66241.000
06 mar 202430,3330,5029,8530,1830,18230.400
05 mar 202430,9831,5029,7729,8829,88261.700
04 mar 202432,3932,6631,1331,1531,15546.900
01 mar 202431,3032,3230,8132,2432,24259.300
29 feb 202430,8131,4130,5931,3331,33348.600
28 feb 202429,9430,6129,8530,2730,27302.800
27 feb 202429,8330,1029,3730,1030,10387.300
26 feb 202429,3329,8229,3329,4229,42224.200
23 feb 202429,2529,8029,2229,4429,44164.200
22 feb 202429,2829,5829,0229,0329,03274.500
21 feb 202429,1529,5428,9629,2829,28196.200
20 feb 202428,8029,2028,5129,0929,09237.400
16 feb 202429,8329,8829,2829,3729,37304.500
15 feb 202430,0130,5529,8130,4730,47248.900
14 feb 202429,5830,0628,9229,7229,72354.200
13 feb 202429,3430,0228,8928,9728,97359.400
12 feb 202429,5331,3429,5331,3131,31534.100
09 feb 202429,4929,8129,1129,3529,35523.000
08 feb 202428,6029,5728,5129,4429,44322.500
07 feb 202429,1729,3728,3528,6028,60409.000
06 feb 202429,2429,2728,6329,1129,11649.500
05 feb 202429,6429,6428,7329,2429,24585.800
02 feb 202428,7529,9727,4229,8129,811.330.100
01 feb 202432,1132,8731,4232,3632,36312.300
31 gen 202432,5233,2131,7531,7531,75327.600
30 gen 202432,5733,1232,4432,7532,75201.400
29 gen 202431,8232,7731,8232,5932,59235.000
26 gen 202431,9232,3131,4931,8231,82187.200
25 gen 202431,5932,0131,2631,8131,81239.000
24 gen 202431,9931,9930,3630,6930,69336.900
23 gen 202432,6832,9631,3931,3931,39336.000
22 gen 202432,7433,4532,5133,2533,25346.400
19 gen 202432,8732,9531,3732,3932,39399.000
18 gen 202431,6832,6831,6632,6632,66636.600
17 gen 202430,7031,1830,5631,1531,15207.600
16 gen 202431,2631,4830,9131,3031,30255.800
12 gen 202432,8432,8431,4231,7631,76168.500
11 gen 202431,8532,1831,3532,1632,16230.600
10 gen 202431,7032,3231,4832,2132,21245.800
09 gen 202431,2831,7031,1031,4931,49231.000
08 gen 202431,4432,3531,3231,7731,77315.700
05 gen 202431,0532,0030,8331,1531,15473.400
04 gen 202431,7532,0931,2831,3431,34258.600
03 gen 202432,2632,3631,5531,6231,62290.800
02 gen 202433,2233,4732,5033,1133,11254.800
29 dic 202333,8134,3533,5933,7933,79427.300
28 dic 202333,9334,4533,7934,1334,13253.100
27 dic 202334,0034,1833,5533,9833,98322.200
26 dic 202333,8034,2133,4433,9933,99226.800
22 dic 202333,6034,0633,3133,5133,51347.500
21 dic 202333,4533,7832,9433,3833,38252.400
20 dic 202332,8033,8832,4433,0233,02486.100
19 dic 202331,5633,0031,4832,8032,80354.300
18 dic 202331,3231,3230,4231,1031,10408.800
15 dic 202332,3832,7331,4031,4031,40845.000
14 dic 202331,2033,2531,2033,0233,02705.300
13 dic 202329,3930,4928,2030,3330,33599.700
12 dic 202329,4529,6629,1729,2229,22324.700
11 dic 202329,8729,8728,9229,3629,36350.300
08 dic 202329,1330,2129,0929,8829,88286.500
07 dic 202328,6329,4728,5329,2429,24396.400
06 dic 202328,4829,2228,4428,5528,55437.300
05 dic 202327,7728,3027,4827,9627,96433.000
04 dic 202327,2427,8527,0527,8027,80385.100
*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...