Italia markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
262,62-1,07 (-0,41%)
Alla chiusura: 04:00PM EST
262,62 0,00 (0,00%)
Dopo ore: 04:02PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 gen 2022263,23263,70260,76262,62262,621.502.300
13 gen 2022261,11263,85259,29263,69263,691.481.800
12 gen 2022261,00264,50259,53261,91261,911.419.800
11 gen 2022259,30262,33257,08261,74261,741.494.200
10 gen 2022253,22259,88252,48259,17259,171.678.700
07 gen 2022250,27255,92249,61254,15254,151.384.100
06 gen 2022251,68253,15249,65249,73249,73767.900
05 gen 2022251,75255,38251,50252,95252,95925.000
04 gen 2022252,52253,17249,22251,78251,78909.000
03 gen 2022250,23253,57246,92253,21253,21997.400
31 dic 2021253,26254,79251,33251,48251,48664.500
30 dic 2021253,70255,05252,53253,26253,26503.400
29 dic 2021250,80253,51249,62252,79252,79837.500
28 dic 2021251,11251,36248,74250,21250,21561.800
27 dic 2021250,00251,42248,32251,32251,32606.900
23 dic 2021248,00249,59246,12248,91248,91964.900
22 dic 2021252,08252,28246,00247,84247,841.209.100
21 dic 2021253,86255,45250,12251,83251,831.125.600
20 dic 2021256,28256,28251,92252,41252,411.668.100
17 dic 2021256,98259,40255,21256,90256,902.536.700
16 dic 2021248,96257,46247,62257,21257,211.788.700
15 dic 2021249,43250,72246,90249,42249,421.356.200
14 dic 2021252,06252,32247,69247,94247,941.197.000
13 dic 2021245,49254,00245,19252,81252,811.526.600
10 dic 2021245,68246,84243,88244,97244,97951.600
09 dic 2021246,11247,16244,66245,11245,111.185.100
09 dic 20210.87 Dividendo
08 dic 2021242,60247,88240,09246,45245,581.446.400
07 dic 2021247,21252,68247,07250,36249,481.743.500
06 dic 2021245,31249,28244,79246,14245,271.446.200
03 dic 2021243,72244,25240,56244,12243,261.275.800
02 dic 2021241,78246,02240,95241,94241,091.757.900
01 dic 2021237,66243,53236,62241,67240,822.365.000
30 nov 2021244,93244,93236,00237,14236,304.252.500
29 nov 2021245,15246,88243,25243,61242,751.270.600
26 nov 2021245,03248,78244,32245,09244,221.227.100
24 nov 2021246,27247,35244,43244,46243,60911.600
23 nov 2021244,76247,14244,00246,58245,711.255.700
22 nov 2021247,37247,59244,21245,29244,421.267.800
19 nov 2021250,97252,41248,57248,61247,731.304.400
18 nov 2021250,64251,55247,30249,36248,481.611.100
17 nov 2021245,05250,11244,00249,86248,981.894.100
16 nov 2021244,22245,89243,18244,11243,251.319.100
15 nov 2021244,70245,00242,85243,68242,821.359.700
12 nov 2021245,19245,79242,77244,00243,141.511.600
11 nov 2021245,63246,73241,91245,00244,141.281.000
10 nov 2021244,00246,68241,38245,88245,011.061.900
09 nov 2021244,28245,42242,81243,66242,801.537.800
08 nov 2021242,48245,61241,34245,27244,401.021.900
05 nov 2021240,91245,34239,41243,71242,851.990.500
04 nov 2021250,00252,29242,39244,08243,222.075.800
03 nov 2021242,56247,35242,30247,03246,161.621.400
02 nov 2021243,04243,50241,22242,90242,041.764.600
01 nov 2021239,93243,56239,29243,05242,19963.400
29 ott 2021238,17240,33237,05239,59238,741.836.200
28 ott 2021245,00246,94238,10238,66237,821.470.200
27 ott 2021247,41247,60244,95245,00244,141.178.900
26 ott 2021246,80247,30245,86246,35245,481.247.300
25 ott 2021247,12247,36245,19246,41245,54809.800
22 ott 2021246,60247,36245,65247,09246,221.041.900
21 ott 2021247,95248,48245,41246,47245,60619.100
20 ott 2021244,47248,07243,31246,90246,031.019.400
19 ott 2021239,50242,96239,16242,73241,87836.500
18 ott 2021240,84240,93238,18238,45237,61871.600
15 ott 2021242,91243,98240,19241,16240,311.281.100
14 ott 2021240,76243,40240,76242,68241,821.008.300
13 ott 2021238,55241,67237,83239,84238,991.171.900
12 ott 2021235,83238,59235,13238,39237,551.580.400
11 ott 2021238,40238,59235,67235,83235,00883.600
08 ott 2021241,98242,59238,51238,58237,741.562.500
07 ott 2021246,16248,21241,11241,75240,901.316.200
06 ott 2021242,03245,34241,46245,25244,381.241.000
05 ott 2021240,55245,13240,55243,06242,201.538.100
04 ott 2021243,61247,29240,11240,55239,702.243.100
01 ott 2021246,43246,43240,92244,68243,821.697.900
30 set 2021251,86252,78245,79245,82244,952.045.200
29 set 2021249,92252,43249,92251,79250,90843.100
28 set 2021250,69251,06247,74249,73248,851.395.200
27 set 2021252,17252,58249,56251,43250,541.103.900
24 set 2021253,22254,61252,44253,18252,29928.300
23 set 2021257,38258,36253,46253,82252,921.597.200
22 set 2021259,68260,37256,05256,80255,891.593.800
21 set 2021260,00262,22258,99259,00258,091.118.000
20 set 2021259,40261,91257,68259,27258,351.393.600
17 set 2021262,00262,93260,41261,95261,032.887.700
16 set 2021263,17263,48260,12262,67261,741.165.100
15 set 2021261,19263,74259,74261,68260,761.928.700
14 set 2021258,69261,27258,48260,45259,531.298.400
13 set 2021259,47260,55258,24258,60257,691.230.700
10 set 2021260,64261,35256,92258,33257,421.208.000
09 set 2021261,48263,27259,87260,15259,231.458.600
08 set 2021257,74264,00257,39262,88261,951.864.200
08 set 20210.83 Dividendo
07 set 2021257,83258,84254,91257,83256,091.601.000
03 set 2021255,50258,79254,50257,83256,091.381.800
02 set 2021253,58255,39252,63255,13253,411.206.000
01 set 2021251,98253,09249,40252,47250,771.170.000
31 ago 2021250,37252,21249,37251,70250,001.442.100
30 ago 2021248,95252,03248,27250,47248,78997.200
27 ago 2021248,19250,02247,45248,50246,831.129.900
*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...