Italia markets open in 4 hours 38 minutes

Barnes Group Inc. (B)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,90-0,47 (-1,19%)
Alla chiusura: 04:00PM EDT
38,47 -0,43 (-1,11%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202439,1839,2438,2538,9038,90178.300
24 giu 202439,2039,8139,0839,3739,37466.600
21 giu 202438,0039,4437,8139,2039,20923.900
20 giu 202439,2339,7238,9239,4939,49215.400
18 giu 202439,8539,8539,3039,5639,56255.300
17 giu 202438,5039,9038,5039,8339,83218.700
14 giu 202438,9639,1938,1138,8938,89345.300
13 giu 202438,8439,2038,3639,1939,19227.100
12 giu 202438,5538,8138,1638,4238,42265.800
11 giu 202436,7637,3836,1537,3637,36289.500
10 giu 202436,6537,2936,4737,1037,10182.800
07 giu 202437,4138,1037,1337,1537,15143.500
06 giu 202438,3038,3837,7937,9337,93193.400
05 giu 202437,9838,5937,7838,4938,49198.300
04 giu 202438,0038,3737,5237,7837,78133.500
03 giu 202438,6138,6537,7138,2538,25230.800
31 mag 202438,6538,8938,1838,4938,49464.300
30 mag 202438,4238,7938,1638,6038,60215.400
29 mag 202438,7038,7738,0838,2038,20209.400
29 mag 20240.16 Dividendo
28 mag 202440,8641,1039,7039,7439,58384.300
24 mag 202440,6241,0040,0340,8640,70318.200
23 mag 202440,6640,6839,3440,0739,91239.000
22 mag 202440,9441,2540,1540,6240,46368.800
21 mag 202440,8441,1940,5441,0640,89291.300
20 mag 202440,9541,6640,7241,0840,91290.700
17 mag 202440,5341,0740,4140,9540,79170.400
16 mag 202440,4740,7940,3640,6140,45212.000
15 mag 202440,7341,0140,5340,7740,61285.400
14 mag 202439,8340,5739,6440,3640,20300.000
13 mag 202438,9039,6538,8939,1839,02267.400
10 mag 202438,4738,7638,0838,5438,38212.100
09 mag 202437,4338,4137,3538,3638,21207.500
08 mag 202437,0637,4736,9837,4537,30186.700
07 mag 202437,4037,6637,2237,3937,24204.000
06 mag 202436,8737,4036,5437,2637,11129.200
03 mag 202436,7636,9036,1636,5436,39134.400
02 mag 202435,2536,2035,0736,2036,05206.400
01 mag 202434,7735,5634,5334,8034,66195.800
30 apr 202435,2135,3434,6634,7234,58239.600
29 apr 202434,7235,7834,7235,3935,25290.600
26 apr 202435,5936,1232,6534,4734,33343.300
25 apr 202435,8036,1935,4335,9135,77261.400
24 apr 202436,0036,4435,6436,2636,11196.300
23 apr 202435,9036,6435,9036,2636,11171.300
22 apr 202435,8936,2135,5135,8635,72281.700
19 apr 202435,9136,4535,5035,7635,62323.200
18 apr 202435,4936,7035,3036,0835,93481.600
17 apr 202434,3034,3033,3633,3933,26226.100
16 apr 202434,1434,3633,5033,9333,79219.400
15 apr 202435,3035,6834,1634,3334,19226.600
12 apr 202435,7636,0834,9735,1034,96227.800
11 apr 202435,6636,1735,4736,0835,93176.900
10 apr 202435,4135,9935,1235,4535,31299.800
09 apr 202436,0636,8235,6836,8136,66214.600
08 apr 202436,0936,5235,9936,0335,88138.000
05 apr 202435,0635,9335,0635,8335,69204.100
04 apr 202435,6135,9834,9535,1134,97311.900
03 apr 202435,1335,9634,7635,1234,98500.700
02 apr 202435,9436,5335,0535,3135,17432.300
01 apr 202437,4437,5436,1236,2936,14224.800
28 mar 202437,5737,7936,9737,1537,00370.100
27 mar 202436,6037,5136,4937,4837,33508.600
26 mar 202436,8937,1336,1736,2736,12320.400
25 mar 202436,7237,0236,6936,7236,57174.200
22 mar 202437,0837,0836,4336,5536,40257.400
21 mar 202437,0137,4436,9137,0036,85263.200
20 mar 202436,2237,3736,1037,0936,94229.700
19 mar 202436,3636,7536,1536,4036,25254.200
18 mar 202436,5137,0536,3936,4436,29280.200
15 mar 202436,2436,9135,5836,5736,42708.800
14 mar 202437,7038,1036,7136,8536,70270.800
13 mar 202437,5738,0337,3237,9037,75252.000
12 mar 202437,4038,1337,3037,6637,51285.800
11 mar 202437,4937,5737,0737,2637,11212.600
08 mar 202438,1938,4937,4537,7437,59300.100
07 mar 202436,3037,8236,3037,7637,61385.200
06 mar 202435,8336,0635,2535,9435,80216.000
05 mar 202435,2636,2935,2635,6435,50209.700
04 mar 202434,8135,6934,8135,4235,28192.700
01 mar 202435,0235,0634,4134,8334,69243.300
29 feb 202435,1035,3934,6434,9434,80235.500
28 feb 202435,1635,5934,5734,5934,45275.800
27 feb 202435,7036,0035,0835,4535,31261.300
26 feb 202436,0236,8135,3635,3635,22393.400
23 feb 202436,4436,9136,0536,2936,14289.600
22 feb 202436,1236,4935,8136,4336,28306.000
21 feb 202435,7136,5935,6336,2636,11468.200
21 feb 20240.16 Dividendo
20 feb 202435,8236,6035,7435,8435,54367.700
16 feb 202435,4437,6235,1936,3636,05520.300
15 feb 202435,5236,6835,5236,5436,23349.400
14 feb 202435,0135,3234,6735,1934,89313.900
13 feb 202434,7635,1233,8434,5134,22466.800
12 feb 202435,1236,0735,1235,8335,53291.700
09 feb 202434,7935,2834,4435,0934,79302.900
08 feb 202434,3034,8734,1134,6734,38227.400
07 feb 202434,3134,4733,9534,2633,97262.400
06 feb 202433,5734,4033,5734,2733,98236.100
05 feb 202433,2533,6932,8933,5133,23321.000
*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...