Italia markets open in 5 hours 55 minutes

Brunswick Corporation (BC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
86,13-0,23 (-0,27%)
Alla chiusura: 04:00PM EDT
86,83 +0,70 (+0,81%)
Dopo ore: 06:40PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202486,6287,3785,9186,1386,13904.738
23 apr 202484,9286,9684,5186,3686,36718.900
22 apr 202484,5985,5084,1884,9284,92713.000
19 apr 202481,6984,2781,6983,9483,94885.700
18 apr 202482,8083,5381,6782,0882,08594.100
17 apr 202484,5184,9882,6582,8282,82729.100
16 apr 202484,9885,8684,4884,9284,92591.300
15 apr 202486,4387,8185,2185,4885,48656.200
12 apr 202487,6488,1486,4587,1587,15618.400
11 apr 202490,9290,9288,5188,6188,61880.300
10 apr 202490,9991,6790,1990,7490,74757.900
09 apr 202493,4094,0392,7293,6593,65483.900
08 apr 202494,7094,7092,1693,2693,26797.200
05 apr 202493,3194,2093,0993,6693,66752.900
04 apr 202495,3895,3892,6893,3893,381.142.000
03 apr 202493,5094,7693,5094,1894,18702.500
02 apr 202494,7095,1893,1393,9093,90780.000
01 apr 202496,3696,5195,3795,8795,87530.600
28 mar 202495,6896,6595,4896,5296,52748.700
27 mar 202494,0295,8793,9995,7195,71632.900
26 mar 202494,0194,0192,9693,2693,26460.100
25 mar 202492,8793,4092,6692,9992,99555.000
22 mar 202493,8593,9091,9692,2792,27734.700
21 mar 202492,9594,4492,9593,9893,98893.400
20 mar 202489,4292,2989,4292,1392,131.146.500
19 mar 202486,4389,3486,4389,1689,16747.900
18 mar 202487,2387,9485,8887,0087,00742.100
15 mar 202484,6287,9184,6287,4887,482.026.800
14 mar 202489,3689,6084,7185,1085,10741.100
13 mar 202489,3990,2888,7889,3289,32688.700
12 mar 202489,6090,2588,8189,4489,44454.200
11 mar 202490,2491,3589,0090,2190,21482.400
08 mar 202490,9492,9789,8790,2590,25832.400
07 mar 202488,4589,7288,4589,5589,55388.100
06 mar 202488,7589,5087,5987,8487,84514.300
05 mar 202487,3690,5787,2789,0489,04712.100
04 mar 202487,6988,9887,5888,3188,31499.300
01 mar 202487,3187,9585,7387,8787,87324.700
29 feb 202487,2487,7886,5487,4087,40567.200
28 feb 202485,1786,6885,0886,4986,49503.200
27 feb 202487,8687,8686,0186,4386,43508.700
26 feb 202487,7888,9886,9686,9786,97453.000
23 feb 202488,5888,5887,1387,6787,67618.900
23 feb 20240.42 Dividendo
22 feb 202487,9189,1787,7688,7788,35510.600
21 feb 202486,8388,3286,5887,7987,37364.300
20 feb 202488,2188,2186,1787,1986,78428.800
16 feb 202487,0887,5486,3886,4286,01371.500
15 feb 202488,3088,7087,2188,0987,67482.300
14 feb 202486,7087,0485,0186,6486,23489.700
13 feb 202484,2985,3683,6285,1884,78909.700
12 feb 202486,2588,4686,0987,8787,45626.500
09 feb 202484,7086,2484,0286,2285,81565.100
08 feb 202484,0785,5284,0484,6884,28470.900
07 feb 202484,3384,3382,9583,4783,08405.900
06 feb 202484,0084,7483,7584,0483,64940.100
05 feb 202484,3185,3883,8584,2583,851.302.700
02 feb 202483,3286,7082,6885,6085,191.848.300
01 feb 202481,4485,7081,1084,4984,093.110.200
31 gen 202482,2683,1580,3980,6880,301.436.800
30 gen 202483,5684,1581,7782,2781,881.731.500
29 gen 202482,9085,4882,6285,1584,75875.300
26 gen 202484,2085,0482,4882,8882,49603.100
25 gen 202482,6784,6582,1383,4083,01953.100
24 gen 202487,0087,0083,5984,3683,96549.100
23 gen 202488,7989,6986,0386,1385,72389.800
22 gen 202487,4488,7287,3487,8487,42490.500
19 gen 202485,7087,1684,9586,8586,44588.000
18 gen 202485,4586,3884,4985,5885,18517.100
17 gen 202485,4486,5084,9685,3084,90444.400
16 gen 202485,5986,1084,8385,9585,54503.400
12 gen 202489,2389,5386,4186,6486,23464.400
11 gen 202488,4388,8587,0888,2587,83468.600
10 gen 202489,6690,0288,3188,3587,93513.600
09 gen 202489,8090,3689,0289,5289,10611.000
08 gen 202489,7991,2188,9890,6290,19636.400
05 gen 202488,8290,8688,0489,6489,22798.900
04 gen 202489,0389,5687,7789,2588,83966.100
03 gen 202493,2493,2489,8089,9989,56850.900
02 gen 202494,8297,0394,0695,0094,551.198.600
29 dic 202397,9198,7596,6396,7596,29659.000
28 dic 202398,5598,6997,5398,3997,92653.200
27 dic 202399,4499,5298,5298,8898,41528.500
26 dic 202398,2099,6897,9799,0198,54336.800
22 dic 202396,8598,0596,0197,8997,43463.800
21 dic 202395,8697,1295,5997,0196,55618.900
20 dic 202395,3196,7194,4494,4994,04751.300
19 dic 202395,5096,4694,2696,2095,74822.700
18 dic 202395,7595,7594,1395,2094,75670.200
15 dic 202394,8995,9693,5495,1994,741.248.100
14 dic 202390,5995,5290,5694,9994,541.364.900
13 dic 202384,6088,4483,9888,3087,88827.300
12 dic 202384,6985,0183,7884,5084,10516.800
11 dic 202384,5085,0883,6584,7784,37485.100
08 dic 202384,2585,6984,2584,7084,30530.000
07 dic 202382,4284,6981,9984,6684,26424.300
06 dic 202382,1184,2482,1182,4382,04458.700
05 dic 202382,8082,8280,7581,2680,88455.000
04 dic 202382,7484,3382,3583,3682,97567.000
01 dic 202378,7783,3378,3383,1282,73792.800
*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...