Italia markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.325,41+6,68 (+0,51%)
Alla chiusura: 04:00PM EDT
1.324,00 -1,41 (-0,11%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20241.317,901.330,091.311,531.325,411.325,411.985.000
27 mar 20241.350,001.350,001.296,021.318,731.318,732.558.300
26 mar 20241.364,691.379,941.330,511.331,491.331,492.352.200
25 mar 20241.345,031.358,441.337,471.351,581.351,582.123.700
22 mar 20241.350,001.376,221.346,151.353,471.353,473.859.500
21 mar 20241.328,321.403,611.316,001.348,001.348,007.246.800
20 mar 20241.239,021.287,991.226,591.276,001.276,004.094.600
20 mar 20245.25 Dividendo
19 mar 20241.216,951.240,271.204,021.238,011.232,762.449.100
18 mar 20241.253,981.262,881.231,701.237,241.231,992.573.700
15 mar 20241.253,461.267,371.230,071.235,501.230,268.877.600
14 mar 20241.262,541.273,131.247,711.262,271.256,923.802.900
13 mar 20241.282,881.282,881.252,361.257,871.252,543.783.800
12 mar 20241.307,001.307,791.259,281.291,881.286,404.278.900
11 mar 20241.277,931.299,021.252,561.293,121.287,643.110.500
08 mar 20241.394,251.413,001.301,581.308,721.303,177.390.200
07 mar 20241.381,991.414,311.372,891.407,011.401,046.283.200
06 mar 20241.391,581.394,831.347,061.350,001.344,284.319.600
05 mar 20241.395,001.395,001.332,371.342,751.337,063.604.000
04 mar 20241.403,151.438,171.385,191.402,261.396,313.485.400
01 mar 20241.325,931.407,761.320,001.399,171.393,244.441.500
29 feb 20241.303,311.308,401.287,281.300,491.294,972.753.600
28 feb 20241.293,001.298,521.282,971.289,421.283,951.096.700
27 feb 20241.309,131.311,941.292,221.296,231.290,731.212.600
26 feb 20241.310,001.318,791.301,461.309,131.303,581.628.200
23 feb 20241.308,371.319,621.288,821.296,371.290,872.311.500
22 feb 20241.281,711.310,981.276,471.304,901.299,374.081.900
21 feb 20241.218,001.228,051.202,641.227,451.222,242.064.000
20 feb 20241.235,861.237,721.212,561.226,551.221,352.632.900
16 feb 20241.259,041.275,681.242,391.245,481.240,202.126.300
15 feb 20241.279,951.280,001.244,851.265,071.259,712.187.300
14 feb 20241.269,241.273,001.241,321.262,221.256,872.730.600
13 feb 20241.235,121.255,871.227,091.251,651.246,343.190.700
12 feb 20241.290,011.290,071.259,001.265,001.259,642.477.800
09 feb 20241.252,031.285,751.248,991.283,441.278,002.629.300
08 feb 20241.267,001.295,971.265,011.274,761.269,352.932.600
07 feb 20241.234,001.259,511.226,701.257,061.251,732.576.800
06 feb 20241.263,571.272,111.211,941.222,651.217,472.535.400
05 feb 20241.226,961.247,751.222,151.243,101.237,832.204.500
02 feb 20241.208,751.234,691.205,151.224,341.219,152.668.600
01 feb 20241.187,351.203,091.179,111.200,011.194,921.941.100
31 gen 20241.189,451.197,221.174,311.180,001.175,002.740.000
30 gen 20241.216,771.228,001.204,291.208,161.203,042.068.300
29 gen 20241.214,911.223,671.204,991.217,771.212,612.152.600
26 gen 20241.219,701.221,211.200,231.204,881.199,772.581.800
25 gen 20241.281,001.281,001.228,801.230,001.224,783.635.600
24 gen 20241.242,301.284,551.231,011.253,871.248,553.480.500
23 gen 20241.221,001.226,981.203,521.226,311.221,111.695.200
22 gen 20241.216,251.231,331.208,221.220,501.215,323.122.200
19 gen 20241.157,311.217,001.156,001.211,201.206,065.304.900
18 gen 20241.124,901.146,551.121,881.143,911.139,063.222.800
17 gen 20241.106,291.113,111.090,211.103,671.098,991.831.400
16 gen 20241.112,341.126,241.098,631.114,961.110,232.614.500
12 gen 20241.112,101.115,691.100,011.107,681.102,982.687.900
11 gen 20241.084,321.101,301.074,511.099,981.095,322.575.700
10 gen 20241.080,351.082,961.062,601.080,571.075,991.764.300
09 gen 20241.065,621.088,551.064,711.082,491.077,902.322.500
08 gen 20241.056,501.078,001.052,001.074,851.070,293.311.000
05 gen 20241.051,601.055,461.041,511.049,281.044,832.247.000
04 gen 20241.057,961.069,501.047,371.049,011.044,562.565.800
03 gen 20241.070,201.075,001.055,311.058,581.054,093.473.500
02 gen 20241.092,121.102,001.077,091.085,381.080,782.883.100
29 dic 20231.121,461.124,381.114,671.116,251.111,522.054.900
28 dic 20231.131,691.132,241.119,051.122,411.117,652.124.700
27 dic 20231.136,001.139,571.122,961.126,171.121,392.005.500
26 dic 20231.124,241.135,501.123,021.131,891.127,091.679.300
22 dic 20231.127,981.132,001.113,531.121,981.117,221.907.000
21 dic 20231.132,651.135,421.115,001.127,291.122,512.410.600
20 dic 20231.132,701.141,361.109,261.110,381.105,673.452.300
19 dic 20231.142,001.150,461.132,511.139,581.134,753.602.000
19 dic 20235.25 Dividendo
18 dic 20231.120,801.151,821.118,641.147,001.136,915.474.100
15 dic 20231.095,221.149,881.094,621.129,741.119,8011.848.900
14 dic 20231.092,181.121,461.090,281.106,491.096,756.696.400
13 dic 20231.068,001.099,781.062,541.089,691.080,107.165.400
12 dic 20231.027,991.079,391.024,581.072,281.062,859.024.200
11 dic 2023957,011.039,51956,091.029,241.020,1810.118.400
08 dic 2023927,84950,73910,53944,30935,996.963.800
07 dic 2023905,54924,12903,64922,26914,154.351.700
06 dic 2023920,36920,97903,10903,64895,692.481.300
05 dic 2023911,60917,27905,85913,12905,093.706.600
04 dic 2023920,64930,97916,44923,97915,842.500.900
01 dic 2023922,46933,90908,00930,00921,822.960.300
30 nov 2023941,00942,42918,37925,73917,594.957.100
29 nov 2023948,34959,43939,37940,83932,553.484.300
28 nov 2023939,94950,86934,16946,35938,023.902.500
27 nov 2023976,15981,01949,33950,24941,889.696.200
24 nov 2023974,96979,86966,75978,87970,262.315.800
22 nov 2023983,69987,99971,00972,00963,453.374.300
21 nov 2023975,00991,00971,63981,20972,574.334.400
20 nov 2023973,00999,87973,00995,71986,951.867.400
17 nov 2023958,21983,89951,00977,73969,131.978.900
16 nov 2023964,00968,70950,52959,55951,112.619.800
15 nov 2023979,51981,75966,91975,40966,821.609.900
14 nov 2023962,34976,77955,25972,96964,402.388.600
13 nov 2023950,05952,40940,48946,93938,601.689.300
10 nov 2023921,74958,95918,21957,52949,103.627.200
09 nov 2023912,50929,80908,56911,38903,362.448.600
08 nov 2023900,00912,91899,00911,13903,111.528.000
07 nov 2023882,32901,77876,16897,82889,921.936.500
*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...