Italia markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
242,38-1,70 (-0,70%)
Alla chiusura: 4:00PM EDT

242,50 0,12 (0,05%)
Dopo ore: 5:23PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 2021244,68246,40242,18242,38242,381.316.905
13 mag 2021242,35245,93241,66244,08244,081.792.700
12 mag 2021240,04243,56240,04241,64241,641.636.900
11 mag 2021247,32248,63240,58241,20241,201.582.100
10 mag 2021239,42248,85239,12246,63246,631.860.500
07 mag 2021239,39244,95238,94239,39239,392.548.300
06 mag 2021241,99244,89238,20240,81240,812.813.800
05 mag 2021251,67251,67246,89249,77249,771.307.600
04 mag 2021252,71252,78249,32251,52251,52996.700
03 mag 2021249,71253,76249,08253,12253,12978.900
30 apr 2021250,34251,71247,35248,81248,811.723.300
29 apr 2021258,16258,27251,08251,42251,421.179.500
28 apr 2021258,53259,90256,72257,51257,51834.000
27 apr 2021257,14259,44253,28258,21258,211.053.700
26 apr 2021255,99258,36255,85257,45257,451.067.200
23 apr 2021257,55257,55252,13255,85255,851.532.000
22 apr 2021257,03258,48256,09257,13257,13976.500
21 apr 2021257,55259,69257,17258,14258,141.378.700
20 apr 2021258,72260,60256,18256,44256,441.495.800
19 apr 2021260,29260,83257,28258,96258,961.441.700
16 apr 2021258,99262,01257,96260,94260,941.904.300
15 apr 2021250,82258,95250,77257,85257,852.068.800
14 apr 2021250,67251,00248,54249,82249,821.104.000
13 apr 2021246,76251,46246,50250,70250,70974.800
12 apr 2021247,36247,72245,88247,41247,411.013.200
09 apr 2021243,08247,99243,08247,93247,931.226.100
08 apr 2021244,02244,48242,43242,87242,871.345.100
07 apr 2021244,69245,11242,35244,02244,02772.500
06 apr 2021245,14247,22243,38244,62244,62912.000
05 apr 2021242,38247,12242,38245,09245,091.223.700
01 apr 2021243,55244,58240,57241,58241,58958.100
31 mar 2021245,17245,79242,34243,15243,151.176.300
30 mar 2021246,13248,37244,12245,19245,19900.800
29 mar 2021245,67248,41243,54247,14247,14895.800
26 mar 2021242,19245,34239,27245,12245,121.123.300
25 mar 2021243,65243,65238,56241,73241,731.202.600
24 mar 2021239,33242,32238,77241,77241,77965.200
23 mar 2021241,96241,99239,46240,26240,26907.800
22 mar 2021238,50241,69238,00241,62241,621.006.300
19 mar 2021239,94241,33237,87239,02239,022.564.100
18 mar 2021238,62240,99238,03239,20239,20862.100
17 mar 2021239,25240,97238,63239,36239,361.162.900
16 mar 2021241,24241,52238,66239,55239,55925.800
15 mar 2021238,39241,00237,92240,76240,761.099.000
12 mar 2021239,37240,12236,31238,24238,241.201.200
11 mar 2021238,00239,73236,03238,20238,202.479.700
10 mar 2021245,17245,17236,82237,89237,892.111.300
09 mar 2021247,10248,09242,71242,85242,851.218.700
09 mar 20210.83 Dividendo
08 mar 2021245,81249,64244,02246,10245,27977.100
05 mar 2021241,84247,61240,95246,45245,621.105.600
04 mar 2021241,82243,88238,46240,88240,071.394.500
03 mar 2021243,99244,53241,23241,66240,841.373.300
02 mar 2021247,12247,12243,37244,73243,90829.800
01 mar 2021242,71246,14241,85246,06245,231.316.400
26 feb 2021246,11247,50241,01241,15240,341.540.900
25 feb 2021246,74250,20245,40247,15246,321.223.900
24 feb 2021247,40248,14244,68246,71245,881.566.400
23 feb 2021246,87248,86243,26247,70246,861.711.800
22 feb 2021248,13248,26241,85246,02245,191.330.400
19 feb 2021255,91256,06247,78247,93247,092.064.300
18 feb 2021256,71257,98254,00255,82254,961.417.300
17 feb 2021256,71257,31254,28256,82255,951.096.500
16 feb 2021256,44257,81255,07257,34256,471.026.800
12 feb 2021253,76257,02252,38256,32255,461.136.700
11 feb 2021254,26254,26250,72253,39252,541.230.800
10 feb 2021256,23256,80252,08252,90252,05941.800
09 feb 2021256,43257,24253,04254,17253,311.238.800
08 feb 2021255,03258,37255,03256,82255,951.341.500
05 feb 2021255,29258,19252,14254,68253,821.520.300
04 feb 2021259,91261,92252,49254,89254,032.531.900
03 feb 2021258,49263,63257,07260,93260,051.652.700
02 feb 2021262,44264,06258,10258,24257,371.555.500
01 feb 2021262,45265,02260,85261,37260,491.115.200
29 gen 2021256,45264,59254,92261,79260,912.023.800
28 gen 2021252,67258,99251,83256,21255,351.584.000
27 gen 2021256,25257,67250,50250,89250,041.323.100
26 gen 2021260,00260,23255,47258,35257,481.188.600
25 gen 2021258,50261,24257,34260,24259,36843.600
22 gen 2021261,58262,36258,69258,75257,881.589.700
21 gen 2021262,29264,00260,17261,90261,021.274.100
20 gen 2021260,16263,58259,00263,30262,411.189.100
19 gen 2021263,98265,23259,30260,77259,891.221.500
15 gen 2021257,86262,07257,58261,74260,861.461.900
14 gen 2021262,61262,99257,42257,77256,901.369.500
13 gen 2021262,44266,19262,00263,01262,121.091.800
12 gen 2021261,74267,37259,60263,08262,192.171.000
11 gen 2021255,63257,80255,00257,11256,24870.100
08 gen 2021254,56256,67253,63255,06254,201.457.200
07 gen 2021254,46255,87251,21253,50252,651.227.300
06 gen 2021250,29254,62250,00253,64252,781.473.100
05 gen 2021251,25252,70247,42251,03250,181.180.900
04 gen 2021251,00251,71246,75250,70249,851.120.000
31 dic 2020247,23250,78246,76250,22249,38697.600
30 dic 2020248,61249,34246,59246,68245,85667.300
29 dic 2020249,41250,75247,28248,35247,51817.000
28 dic 2020248,80249,87247,29248,15247,31644.500
24 dic 2020244,90249,25244,90247,99247,15440.000
23 dic 2020247,08247,23244,18244,25243,43919.500
22 dic 2020247,41248,48245,23245,90245,07941.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...