Italia markets closed

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
110,04-0,63 (-0,57%)
In data: 01:40PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024110,41110,85109,85110,04110,0467.419
20 mag 2024109,13111,13109,13110,67110,67364.200
17 mag 2024112,98113,13108,79109,06109,06462.000
16 mag 2024114,96115,15112,57112,66112,66230.700
15 mag 2024115,17115,81114,44115,10115,10185.000
14 mag 2024113,68116,28113,57114,76114,76483.200
13 mag 2024113,24113,33111,06112,71112,71430.800
10 mag 2024113,55113,59111,52112,70112,70326.100
09 mag 2024112,91115,02112,41113,14113,14260.200
08 mag 2024113,59116,81112,58113,79113,79434.900
07 mag 2024114,88117,10113,87114,28114,28434.700
06 mag 2024111,72115,71110,00114,52114,52778.900
03 mag 2024111,02112,70108,75111,23111,23651.900
02 mag 2024104,94105,72103,22104,27104,27451.700
01 mag 2024103,52105,14102,13103,73103,73237.200
30 apr 2024105,51106,06103,69103,71103,71336.900
29 apr 2024106,74107,52105,93106,15106,15266.200
26 apr 2024106,41108,06106,10106,68106,68155.400
25 apr 2024105,90107,18105,73106,28106,28212.700
24 apr 2024107,69108,72106,79106,83106,83187.900
23 apr 2024106,09108,11105,39107,62107,62205.100
22 apr 2024105,46106,72104,77105,87105,87262.700
19 apr 2024104,26105,15103,41104,45104,45234.100
18 apr 2024103,77104,73102,77103,72103,72230.200
17 apr 2024105,35105,35103,33103,44103,44222.100
16 apr 2024105,64105,76104,49104,83104,83334.500
15 apr 2024110,18110,18105,45106,28106,28265.700
12 apr 2024110,78110,78108,67109,17109,17192.900
11 apr 2024112,02112,02110,01111,62111,62173.000
10 apr 2024110,85112,12110,42111,36111,36206.400
09 apr 2024112,74113,08112,09112,55112,55212.500
08 apr 2024111,93113,73111,55112,57112,57259.600
05 apr 2024109,14111,46109,14111,43111,43205.500
04 apr 2024111,17112,67109,59109,75109,75192.000
03 apr 2024111,01112,03110,20110,42110,42242.600
02 apr 2024111,84112,01110,67111,36111,36254.800
01 apr 2024113,63113,63111,61112,49112,49208.100
28 mar 2024112,74114,18112,74113,36113,36175.800
27 mar 2024113,61113,67111,82112,83112,83293.600
26 mar 2024112,79114,46112,74113,00113,00322.500
25 mar 2024114,11114,41112,25112,26112,26197.500
22 mar 2024114,85114,95113,08113,86113,86231.300
21 mar 2024114,91115,46114,13114,79114,79225.500
20 mar 2024115,11115,34113,85114,66114,66358.600
19 mar 2024113,04116,25113,04115,24115,24263.700
18 mar 2024113,85114,68113,23113,49113,49674.900
15 mar 2024114,74115,42113,33113,53113,53813.400
14 mar 2024117,70117,70113,68114,65114,65302.700
13 mar 2024117,59119,21117,59117,90117,90236.100
12 mar 2024116,20117,74115,75117,38117,38312.200
11 mar 2024117,16117,90115,98116,46116,46204.100
08 mar 2024117,06119,13116,64117,68117,68203.200
07 mar 2024115,64117,01115,27116,54116,54227.600
06 mar 2024114,72116,13113,83115,27115,27217.900
05 mar 2024114,70115,45114,04114,11114,11290.300
04 mar 2024115,94117,20115,40115,65115,65295.900
01 mar 2024114,73116,81114,37116,07116,07268.500
29 feb 2024114,14115,68113,55114,86114,86556.000
28 feb 2024111,70114,71111,43114,07114,07745.600
27 feb 2024108,71110,32108,40109,76109,76392.100
26 feb 2024108,00108,99106,55107,84107,84225.500
23 feb 2024108,20108,42106,95107,91107,91275.600
22 feb 2024106,95108,29106,00107,75107,75447.300
21 feb 2024105,63106,54105,05105,98105,98365.000
20 feb 2024109,04109,45105,98106,40106,40503.800
16 feb 2024108,75111,92108,48110,87110,87582.200
15 feb 2024105,68109,57105,68109,35109,35854.400
14 feb 2024103,05107,83102,39105,83105,831.428.400
13 feb 202497,7898,3694,8395,8995,89682.900
12 feb 2024100,58101,4899,0099,4499,44454.800
09 feb 202499,15101,0099,10100,87100,87385.300
08 feb 202498,5399,2597,9599,0099,00310.400
07 feb 202498,8399,0697,8598,4398,43277.900
06 feb 202498,1599,4698,0798,5898,58354.200
05 feb 202499,6899,6898,0398,0698,06278.100
02 feb 202499,71101,0498,94100,38100,38219.900
01 feb 202498,88100,8097,50100,49100,49260.100
31 gen 202498,64100,8098,0898,2598,25276.800
30 gen 2024100,09100,0998,6698,6898,68412.800
29 gen 2024100,46101,0999,28101,00101,00269.100
26 gen 2024101,09101,79100,05100,33100,33266.900
25 gen 2024101,39102,34100,08101,23101,23265.500
24 gen 2024102,06102,20100,04100,08100,08183.900
23 gen 2024100,91101,50100,36100,96100,96284.700
22 gen 202498,55100,9497,87100,43100,43338.600
19 gen 202496,7098,6796,0398,1798,17278.800
18 gen 202496,6896,9995,7896,2696,26186.400
17 gen 202496,4898,1595,8896,0596,05374.400
16 gen 202496,8198,6994,9197,8397,83378.200
12 gen 202497,3898,3096,4798,1898,18353.400
11 gen 202495,2397,1394,7496,7396,73342.700
10 gen 202492,4696,0292,4095,6895,68392.300
09 gen 202496,2196,3592,5192,5592,55319.300
08 gen 202494,6697,8594,3197,3097,30494.700
05 gen 202492,3695,1092,1894,9094,90657.500
04 gen 202492,5494,0092,0792,9592,95411.000
03 gen 202493,1693,2391,6192,4092,40351.300
02 gen 202493,8194,0492,8293,4693,46209.600
29 dic 202395,3995,9693,9894,2494,24210.800
28 dic 202396,3596,8594,9595,6695,66240.600
*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...