Italia markets closed

BlackBerry Limited (BB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,8300+0,0500 (+1,80%)
Alla chiusura: 04:00PM EDT
2,8394 +0,01 (+0,33%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,80002,89002,80002,83002,83002.877.800
25 apr 20242,82002,86002,78002,78002,78003.933.700
24 apr 20242,90002,92002,84002,87002,87004.561.400
23 apr 20242,75002,91002,75002,89002,89003.661.200
22 apr 20242,76002,82002,68002,80002,80007.164.200
19 apr 20242,77002,80002,73002,75002,75005.372.400
18 apr 20242,77002,88002,73002,79002,79006.907.600
17 apr 20242,76002,87002,74002,76002,76007.987.200
16 apr 20242,73002,80002,65002,73002,73006.367.800
15 apr 20243,05003,07002,73002,76002,76008.298.100
12 apr 20243,15003,18003,01003,05003,05008.955.500
11 apr 20243,12003,24003,06003,19003,19009.219.100
10 apr 20243,03003,13002,97003,10003,10009.522.600
09 apr 20243,03003,22003,02003,10003,100023.088.200
08 apr 20242,85002,90002,78002,88002,88005.179.400
05 apr 20242,91002,91002,79002,82002,82009.460.700
04 apr 20242,96003,11002,78002,88002,880023.700.500
03 apr 20242,77002,87002,77002,81002,810010.785.300
02 apr 20242,68002,86002,68002,80002,800013.832.900
01 apr 20242,79002,79002,66002,70002,70007.135.100
28 mar 20242,75002,83002,74002,76002,76007.007.800
27 mar 20242,69002,77002,67002,75002,75004.782.800
26 mar 20242,65002,73002,65002,66002,66006.146.700
25 mar 20242,68002,73002,64002,64002,64004.888.000
22 mar 20242,76002,76002,65002,67002,67006.171.700
21 mar 20242,64002,83002,64002,78002,780012.281.600
20 mar 20242,53002,64002,48002,62002,620016.241.500
19 mar 20242,64002,64002,46002,47002,470015.011.900
18 mar 20242,87002,88002,63002,65002,65008.566.100
15 mar 20243,06003,08002,76002,85002,850041.895.900
14 mar 20243,09003,10002,96003,07003,070018.442.600
13 mar 20243,05003,18003,00003,12003,120020.528.100
12 mar 20243,05003,10002,94003,08003,080012.953.400
11 mar 20242,78003,12002,75003,06003,060023.751.500
08 mar 20242,75002,82002,72002,76002,76006.386.300
07 mar 20242,68002,74002,66002,73002,73003.897.000
06 mar 20242,66002,71002,63002,67002,67004.748.000
05 mar 20242,66002,68002,60002,62002,62003.850.100
04 mar 20242,75002,81002,66002,68002,68004.887.000
01 mar 20242,79002,85002,76002,78002,78007.412.700
29 feb 20242,70002,82002,70002,78002,78009.499.800
28 feb 20242,68002,72002,64002,69002,69004.106.500
27 feb 20242,61002,76002,60002,71002,71006.706.500
26 feb 20242,58002,62002,55002,61002,61004.415.300
23 feb 20242,66002,68002,57002,57002,57006.642.700
22 feb 20242,73002,74002,63002,65002,65006.562.700
21 feb 20242,68002,73002,65002,71002,71004.524.200
20 feb 20242,78002,79002,69002,69002,69004.011.400
16 feb 20242,82002,86002,79002,79002,79004.115.900
15 feb 20242,84002,86002,77002,86002,86005.741.100
14 feb 20242,73002,82002,73002,78002,78008.598.500
13 feb 20242,71002,74002,65002,71002,71006.661.300
12 feb 20242,82002,88002,78002,81002,81005.864.500
09 feb 20242,79002,82002,72002,80002,800011.105.800
08 feb 20242,75002,85002,70002,79002,79008.492.500
07 feb 20242,75002,79002,73002,75002,75004.696.400
06 feb 20242,67002,76002,66002,76002,760010.561.100
05 feb 20242,67002,69002,59002,66002,66006.800.600
02 feb 20242,78002,78002,69002,71002,71007.903.700
01 feb 20242,83002,86002,76002,77002,77008.531.900
31 gen 20242,83002,91002,79002,79002,79007.373.100
30 gen 20242,98002,98002,83002,86002,86008.993.800
29 gen 20242,93002,98002,83002,98002,98006.786.200
26 gen 20242,98003,03002,89002,92002,920012.333.700
25 gen 20242,89003,06002,84002,98002,980036.136.500
24 gen 20243,19003,25002,85002,93002,930053.741.600
23 gen 20243,62003,63003,54003,55003,55005.849.100
22 gen 20243,45003,61003,45003,60003,60009.463.100
19 gen 20243,38003,46003,35003,43003,43007.635.400
18 gen 20243,37003,42003,35003,39003,39003.564.400
17 gen 20243,33003,35003,27003,34003,34003.264.000
16 gen 20243,38003,46003,34003,40003,40005.313.400
12 gen 20243,39003,48003,39003,40003,40005.436.300
11 gen 20243,40003,45003,29003,39003,39005.150.700
10 gen 20243,30003,45003,24003,45003,45007.642.000
09 gen 20243,23003,32003,20003,31003,31004.759.100
08 gen 20243,27003,30003,19003,23003,23007.478.500
05 gen 20243,23003,30003,23003,26003,26003.958.700
04 gen 20243,32003,33003,23003,25003,25006.353.300
03 gen 20243,40003,40003,32003,33003,33008.024.100
02 gen 20243,50003,51003,39003,43003,43006.794.900
29 dic 20233,55003,62003,53003,54003,54007.023.400
28 dic 20233,55003,62003,51003,56003,56005.432.700
27 dic 20233,60003,63003,55003,55003,55004.452.700
26 dic 20233,57003,62003,48003,61003,61005.798.600
22 dic 20233,61003,63003,54003,57003,57006.704.500
21 dic 20233,88003,89003,52003,58003,580016.642.200
20 dic 20234,18004,27004,08004,10004,10006.795.700
19 dic 20234,21004,31004,17004,21004,21006.288.200
18 dic 20234,35004,36004,14004,15004,15004.706.800
15 dic 20234,36004,44004,31004,37004,370033.466.700
14 dic 20234,29004,39004,27004,36004,36007.760.100
13 dic 20234,06004,27004,05004,27004,27006.284.900
12 dic 20234,10004,15004,04004,09004,09003.035.800
11 dic 20233,82004,18003,81004,10004,10007.203.300
08 dic 20233,90004,17003,89004,12004,12006.809.100
07 dic 20233,94003,99003,87003,92003,92002.809.400
06 dic 20233,98004,04003,93003,94003,94003.493.000
05 dic 20233,78004,00003,78003,95003,95005.015.700
04 dic 20233,82003,92003,77003,89003,89002.987.100
*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...