Italia markets open in 8 hours 15 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
241,16-1,52 (-0,63%)
Alla chiusura: 4:00PM EDT
241,16 0,00 (0,00%)
Dopo ore: 04:42PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 2021242,91243,98240,19241,16241,161.281.100
14 ott 2021240,76243,40240,76242,68242,681.008.300
13 ott 2021238,55241,67237,83239,84239,841.171.900
12 ott 2021235,83238,59235,13238,39238,391.580.400
11 ott 2021238,40238,59235,67235,83235,83883.600
08 ott 2021241,98242,59238,51238,58238,581.562.500
07 ott 2021246,16248,21241,11241,75241,751.316.200
06 ott 2021242,03245,34241,46245,25245,251.241.000
05 ott 2021240,55245,13240,55243,06243,061.538.100
04 ott 2021243,61247,29240,11240,55240,552.243.100
01 ott 2021246,43246,43240,92244,68244,681.697.900
30 set 2021251,86252,78245,79245,82245,822.045.200
29 set 2021249,92252,43249,92251,79251,79843.100
28 set 2021250,69251,06247,74249,73249,731.395.200
27 set 2021252,17252,58249,56251,43251,431.103.900
24 set 2021253,22254,61252,44253,18253,18928.300
23 set 2021257,38258,36253,46253,82253,821.597.200
22 set 2021259,68260,37256,05256,80256,801.593.800
21 set 2021260,00262,22258,99259,00259,001.118.000
20 set 2021259,40261,91257,68259,27259,271.393.600
17 set 2021262,00262,93260,41261,95261,952.887.700
16 set 2021263,17263,48260,12262,67262,671.165.100
15 set 2021261,19263,74259,74261,68261,681.928.700
14 set 2021258,69261,27258,48260,45260,451.298.400
13 set 2021259,47260,55258,24258,60258,601.230.700
10 set 2021260,64261,35256,92258,33258,331.208.000
09 set 2021261,48263,27259,87260,15260,151.458.600
08 set 2021257,74264,00257,39262,88262,881.864.200
08 set 20210.83 Dividendo
07 set 2021257,83258,84254,91257,83257,001.601.000
03 set 2021255,50258,79254,50257,83257,001.381.800
02 set 2021253,58255,39252,63255,13254,311.206.000
01 set 2021251,98253,09249,40252,47251,661.170.000
31 ago 2021250,37252,21249,37251,70250,891.442.100
30 ago 2021248,95252,03248,27250,47249,66997.200
27 ago 2021248,19250,02247,45248,50247,701.129.900
26 ago 2021246,45248,43246,13247,53246,731.135.000
25 ago 2021246,77247,92244,57247,00246,201.119.600
24 ago 2021249,65249,79247,67247,87247,07893.700
23 ago 2021250,00250,95249,07249,85249,051.286.300
20 ago 2021247,50249,85246,18249,30248,501.184.400
19 ago 2021248,88250,20247,14247,88247,081.288.200
18 ago 2021253,67254,44248,26248,31247,511.520.900
17 ago 2021249,70254,14248,96253,48252,662.387.600
16 ago 2021247,97249,84246,70249,61248,811.251.700
13 ago 2021246,10247,39245,00246,79246,001.146.500
12 ago 2021241,56247,38241,12246,10245,313.831.900
11 ago 2021238,86242,30238,79240,66239,891.164.300
10 ago 2021238,43240,01237,58238,63237,861.714.300
09 ago 2021241,14242,30237,54238,54237,771.489.100
06 ago 2021242,30242,78239,86241,04240,261.400.400
05 ago 2021240,28245,04239,99243,08242,302.496.700
04 ago 2021254,91256,49253,58254,74253,921.037.900
03 ago 2021256,84257,78254,99255,77254,95607.300
02 ago 2021256,36257,93254,65256,13255,31752.600
30 lug 2021255,22256,82253,85255,75254,93996.100
29 lug 2021254,79256,09253,35255,31254,49925.300
28 lug 2021253,84255,00252,59253,48252,66657.400
27 lug 2021249,75256,46249,69254,69253,87914.500
26 lug 2021250,05251,36248,65249,43248,63694.500
23 lug 2021250,00251,58249,59251,08250,271.208.900
22 lug 2021247,22249,69245,68249,35248,551.345.300
21 lug 2021247,41247,74244,00246,35245,561.080.300
20 lug 2021248,59250,18246,48247,00246,20947.600
19 lug 2021247,39249,14245,70247,25246,451.222.400
16 lug 2021247,26249,30246,05248,07247,271.176.400
15 lug 2021244,34247,14243,00246,62245,83959.100
14 lug 2021248,37249,06245,05246,00245,211.387.200
13 lug 2021248,72250,05247,97248,62247,82524.400
12 lug 2021250,37251,11249,14249,58248,78891.900
09 lug 2021251,65252,04247,79249,80249,001.320.300
08 lug 2021250,30251,70249,06251,00250,19895.400
07 lug 2021250,00252,05247,78251,98251,171.217.700
06 lug 2021248,00249,50246,47249,35248,551.052.500
02 lug 2021247,59248,94246,48248,45247,65989.200
01 lug 2021243,01247,04242,69246,77245,981.213.500
30 giu 2021247,04247,38241,42243,19242,411.303.400
29 giu 2021244,27247,66243,98246,89246,101.755.800
28 giu 2021241,78244,38241,62243,70242,921.198.000
25 giu 2021239,86241,81239,81241,20240,421.711.300
24 giu 2021240,05241,45239,71239,82239,05772.500
23 giu 2021239,79241,48238,85240,22239,451.399.200
22 giu 2021241,12241,12238,94240,32239,551.430.000
21 giu 2021240,72241,63239,50240,83240,051.563.500
18 giu 2021239,34242,61238,79240,54239,772.561.600
17 giu 2021239,80241,61239,80240,25239,481.667.900
16 giu 2021242,58242,64239,44240,28239,511.992.400
15 giu 2021242,77243,42240,87241,44240,661.991.900
14 giu 2021242,78243,50239,62242,72241,941.251.200
11 giu 2021246,73246,74242,06242,64241,861.131.300
10 giu 2021242,92245,53242,88245,41244,621.115.400
09 giu 2021239,56243,60239,56243,35242,571.239.200
08 giu 2021239,91241,68237,34239,25238,481.501.400
08 giu 20210.83 Dividendo
07 giu 2021241,20242,12239,30239,56237,961.187.300
04 giu 2021242,00242,41240,09240,66239,05884.000
03 giu 2021238,41241,24238,12240,72239,111.402.800
02 giu 2021238,43239,51238,15238,68237,091.575.800
01 giu 2021241,13241,55238,30238,47236,881.915.800
28 mag 2021242,98244,30241,62241,89240,281.534.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...