Italia markets closed

The Brink's Company (BCO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
103,35-0,27 (-0,26%)
In data: 01:24PM EDT. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2024103,30104,01102,94103,35103,3570.570
05 giu 2024102,65103,71102,02103,62103,62119.400
04 giu 2024102,45102,85101,39102,28102,28261.400
03 giu 2024103,46103,93102,14103,03103,03210.300
31 mag 2024102,37103,50100,96103,24103,24332.100
30 mag 2024101,23102,13100,71102,03102,03136.700
29 mag 2024101,55102,37100,16100,50100,50187.800
28 mag 2024101,64102,63100,90102,46102,46231.900
24 mag 2024100,00101,6099,49101,31101,31308.100
23 mag 202499,2799,9098,6499,6499,64198.400
22 mag 202499,99100,5099,1199,2699,26286.300
21 mag 202497,14100,3896,73100,11100,11341.000
20 mag 202496,8897,6396,6096,6896,68167.900
17 mag 202497,6497,9896,3497,0097,00229.000
16 mag 202496,6597,5696,0697,4497,44207.800
15 mag 202498,9898,9997,2897,3197,31240.900
14 mag 202498,3898,9597,4898,0098,00289.600
13 mag 202497,2898,7697,1897,2597,25330.800
10 mag 202496,4397,3995,7396,6896,68266.900
10 mag 20240.243 Dividendo
09 mag 202492,5397,0991,8096,6196,37507.100
08 mag 202493,7198,3191,8192,9692,73547.200
07 mag 202490,9291,8590,6190,9990,76332.700
06 mag 202491,4992,4090,4690,6390,40159.200
03 mag 202490,2090,9289,9090,5890,35156.900
02 mag 202488,4288,9287,2888,8888,66290.800
01 mag 202487,7088,7787,0087,1286,90227.100
30 apr 202489,7390,3887,4387,4687,24174.400
29 apr 202489,1291,4589,1290,1389,90457.500
26 apr 202487,7289,1487,7288,7388,51121.900
25 apr 202488,2488,3786,9587,1386,91197.600
24 apr 202488,8689,4288,1689,1388,91131.300
23 apr 202488,0489,7288,0489,3789,15131.900
22 apr 202487,8388,9487,5888,1387,91323.400
19 apr 202486,2287,3386,2287,0486,82162.300
18 apr 202486,1287,1685,6886,2986,07181.600
17 apr 202487,9888,3986,1086,2286,00154.700
16 apr 202485,7487,4585,0487,1186,89196.800
15 apr 202487,5588,0185,9686,4986,27152.100
12 apr 202487,5287,8786,3586,9786,75124.100
11 apr 202487,7388,4687,2288,2288,00176.400
10 apr 202488,2188,6787,0187,6487,42155.300
09 apr 202489,0290,4188,8790,0789,84126.900
08 apr 202489,0389,5988,5788,9388,71140.800
05 apr 202488,1089,3288,1088,5988,37250.900
04 apr 202491,1791,4487,9688,1487,92158.700
03 apr 202490,0291,0589,8090,1289,89194.900
02 apr 202490,2690,6689,2090,5290,29206.700
01 apr 202492,3292,4790,9491,1690,93174.400
28 mar 202491,2293,2591,2292,3892,15269.300
27 mar 202490,9791,1689,7191,1390,90151.300
26 mar 202489,4490,7289,0090,3090,07400.500
25 mar 202487,4889,0186,9288,9888,76200.500
22 mar 202487,2387,7186,2487,3987,17197.100
21 mar 202487,0088,4587,0087,4687,24165.300
20 mar 202485,2186,3484,7586,2786,05245.300
19 mar 202485,0486,5885,0485,4785,26168.600
18 mar 202484,4885,8383,8585,2385,02183.000
15 mar 202483,4085,2283,4084,5084,29508.400
14 mar 202484,8784,9983,4883,9583,74196.300
13 mar 202484,4985,8384,3585,1584,94175.800
12 mar 202483,9384,7683,5284,6784,46186.400
11 mar 202483,6483,9982,9483,9383,72153.600
08 mar 202484,9485,4984,0784,1983,98138.600
07 mar 202484,5985,4484,2184,2884,07202.800
06 mar 202483,6784,2682,8284,2384,02182.400
05 mar 202482,3783,4982,0283,0082,79227.000
04 mar 202482,2983,2882,0883,1182,90235.700
01 mar 202482,5983,7082,3682,4382,22237.000
29 feb 202481,9586,7380,9582,8382,62554.800
28 feb 202479,4380,7179,2079,4679,26308.000
27 feb 202480,0780,5979,6280,2380,03210.200
26 feb 202481,5682,2679,8979,9379,73208.000
23 feb 202480,9582,6280,9582,0081,79186.900
22 feb 202481,3781,5480,7181,0380,83259.600
21 feb 202480,7881,3080,3580,8480,64580.600
20 feb 202479,9081,1479,9081,0580,85210.000
16 feb 202482,1082,6280,8580,9680,76176.100
15 feb 202482,6783,1881,5482,7282,51213.000
14 feb 202480,6682,1280,0081,9281,71172.100
13 feb 202480,0781,4279,1979,5379,33298.400
12 feb 202482,6283,1482,4982,8482,63175.700
09 feb 202481,6482,7381,4682,5582,34200.300
08 feb 202479,6481,4979,2181,4781,27185.300
07 feb 202480,3480,4579,2279,3479,14126.500
06 feb 202479,1480,5279,1480,3180,11307.100
05 feb 202479,7280,1479,0379,4079,20145.100
02 feb 202481,2081,3079,3280,4680,26220.300
02 feb 20240.22 Dividendo
01 feb 202481,0782,9780,8682,4081,97197.600
31 gen 202482,2583,0380,8080,8480,42294.000
30 gen 202482,0982,6781,9582,0081,58118.700
29 gen 202482,6383,0681,9082,6382,20152.400
26 gen 202483,0983,4982,1482,5582,12163.700
25 gen 202483,2983,3381,3682,4281,99202.700
24 gen 202484,1584,1581,9582,0481,62145.700
23 gen 202484,2384,7282,7883,0482,61210.700
22 gen 202482,8683,4782,0983,3582,92165.400
19 gen 202481,7882,0880,5681,8881,46146.200
18 gen 202481,3381,8980,4781,4481,02177.800
*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...