Italia markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
255,20-0,57 (-0,22%)
Al 12:39PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ago 2021254,91256,47253,57255,20255,20376.605
03 ago 2021256,84257,78254,99255,77255,77607.300
02 ago 2021256,36257,93254,65256,13256,13752.600
30 lug 2021255,22256,82253,85255,75255,75996.100
29 lug 2021254,79256,09253,35255,31255,31925.300
28 lug 2021253,84255,00252,59253,48253,48657.400
27 lug 2021249,75256,46249,69254,69254,69914.500
26 lug 2021250,05251,36248,65249,43249,43694.500
23 lug 2021250,00251,58249,59251,08251,081.208.900
22 lug 2021247,22249,69245,68249,35249,351.345.300
21 lug 2021247,41247,74244,00246,35246,351.080.300
20 lug 2021248,59250,18246,48247,00247,00947.600
19 lug 2021247,39249,14245,70247,25247,251.222.400
16 lug 2021247,26249,30246,05248,07248,071.176.400
15 lug 2021244,34247,14243,00246,62246,62959.100
14 lug 2021248,37249,06245,05246,00246,001.387.200
13 lug 2021248,72250,05247,97248,62248,62524.400
12 lug 2021250,37251,11249,14249,58249,58891.900
09 lug 2021251,65252,04247,79249,80249,801.320.300
08 lug 2021250,30251,70249,06251,00251,00895.400
07 lug 2021250,00252,05247,78251,98251,981.217.700
06 lug 2021248,00249,50246,47249,35249,351.052.500
02 lug 2021247,59248,94246,48248,45248,45989.200
01 lug 2021243,01247,04242,69246,77246,771.213.500
30 giu 2021247,04247,38241,42243,19243,191.303.400
29 giu 2021244,27247,66243,98246,89246,891.755.800
28 giu 2021241,78244,38241,62243,70243,701.198.000
25 giu 2021239,86241,81239,81241,20241,201.711.300
24 giu 2021240,05241,45239,71239,82239,82772.500
23 giu 2021239,79241,48238,85240,22240,221.399.200
22 giu 2021241,12241,12238,94240,32240,321.430.000
21 giu 2021240,72241,63239,50240,83240,831.563.500
18 giu 2021239,34242,61238,79240,54240,542.561.600
17 giu 2021239,80241,61239,80240,25240,251.667.900
16 giu 2021242,58242,64239,44240,28240,281.992.400
15 giu 2021242,77243,42240,87241,44241,441.991.900
14 giu 2021242,78243,50239,62242,72242,721.251.200
11 giu 2021246,73246,74242,06242,64242,641.131.300
10 giu 2021242,92245,53242,88245,41245,411.115.400
09 giu 2021239,56243,60239,56243,35243,351.239.200
08 giu 2021239,91241,68237,34239,25239,251.501.400
08 giu 20210.83 Dividendo
07 giu 2021241,20242,12239,30239,56238,731.187.300
04 giu 2021242,00242,41240,09240,66239,83884.000
03 giu 2021238,41241,24238,12240,72239,891.402.800
02 giu 2021238,43239,51238,15238,68237,851.575.800
01 giu 2021241,13241,55238,30238,47237,641.915.800
28 mag 2021242,98244,30241,62241,89241,051.534.200
27 mag 2021242,00242,97240,27240,94240,113.236.300
26 mag 2021240,30243,25239,36242,02241,181.617.300
25 mag 2021243,44244,45241,00242,49241,651.587.200
24 mag 2021245,03246,12242,30243,72242,881.287.300
21 mag 2021245,83249,12244,10244,48243,631.021.500
20 mag 2021241,64245,28241,45244,79243,941.113.200
19 mag 2021241,80242,89240,49242,64241,801.059.500
18 mag 2021239,88243,30239,20242,18241,341.684.200
17 mag 2021242,86245,29241,04241,09240,25979.300
14 mag 2021244,68246,50242,15242,38241,541.344.800
13 mag 2021242,35245,93241,66244,08243,231.792.700
12 mag 2021240,04243,56240,04241,64240,801.636.900
11 mag 2021247,32248,63240,58241,20240,361.582.100
10 mag 2021239,42248,85239,12246,63245,781.860.500
07 mag 2021239,39244,95238,94239,39238,562.548.300
06 mag 2021241,99244,89238,20240,81239,982.813.800
05 mag 2021251,67252,00246,04249,77248,901.716.300
04 mag 2021252,71252,78249,32251,52250,65996.700
03 mag 2021249,71253,76249,08253,12252,24978.900
30 apr 2021250,34251,71247,35248,81247,951.723.300
29 apr 2021258,16258,27251,08251,42250,551.179.500
28 apr 2021258,53259,90256,72257,51256,62834.000
27 apr 2021257,14259,44253,28258,21257,321.053.700
26 apr 2021255,99258,36255,85257,45256,561.067.200
23 apr 2021257,55257,55252,13255,85254,961.532.000
22 apr 2021257,03258,48256,09257,13256,24976.500
21 apr 2021257,55259,69257,17258,14257,251.378.700
20 apr 2021258,72260,60256,18256,44255,551.495.800
19 apr 2021260,29260,83257,28258,96258,061.441.700
16 apr 2021258,99262,01257,96260,94260,041.904.300
15 apr 2021250,82258,95250,77257,85256,962.068.800
14 apr 2021250,67251,00248,54249,82248,951.104.000
13 apr 2021246,76251,46246,50250,70249,83974.800
12 apr 2021247,36247,72245,88247,41246,551.013.200
09 apr 2021243,08247,99243,08247,93247,071.226.100
08 apr 2021244,02244,48242,43242,87242,031.345.100
07 apr 2021244,69245,11242,35244,02243,17772.500
06 apr 2021245,14247,22243,38244,62243,77912.000
05 apr 2021242,38247,12242,38245,09244,241.223.700
01 apr 2021243,55244,58240,57241,58240,74958.100
31 mar 2021245,17245,79242,34243,15242,311.176.300
30 mar 2021246,13248,37244,12245,19244,34900.800
29 mar 2021245,67248,41243,54247,14246,28895.800
26 mar 2021242,19245,34239,27245,12244,271.123.300
25 mar 2021243,65243,65238,56241,73240,891.202.600
24 mar 2021239,33242,32238,77241,77240,93965.200
23 mar 2021241,96241,99239,46240,26239,43907.800
22 mar 2021238,50241,69238,00241,62240,781.006.300
19 mar 2021239,94241,33237,87239,02238,192.564.100
18 mar 2021238,62240,99238,03239,20238,37862.100
17 mar 2021239,25240,97238,63239,36238,531.162.900
16 mar 2021241,24241,52238,66239,55238,72925.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...