Italia markets closed

Benchmark Electronics, Inc. (BHE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,46+0,67 (+1,74%)
Alla chiusura: 04:00PM EDT
39,46 0,00 (0,00%)
Dopo ore: 05:31PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202439,2339,5238,5739,4639,46526.319
27 giu 202439,4539,6338,5638,9538,95305.200
26 giu 202439,0939,4738,5639,1639,16519.600
25 giu 202439,0039,5138,7939,2639,26358.500
24 giu 202439,9940,1338,7238,7838,78497.500
21 giu 202439,4040,4039,1039,9639,964.452.700
20 giu 202439,7640,1939,0439,5039,50805.200
18 giu 202440,0340,3239,6239,9439,94372.200
17 giu 202439,8740,2439,2440,1840,18411.400
14 giu 202440,5140,8839,7539,8539,85302.700
13 giu 202440,9641,4840,6541,1041,10292.200
12 giu 202441,5942,0541,1841,2541,25262.400
11 giu 202440,4740,8140,3040,5140,51231.700
10 giu 202440,3441,2840,0840,8040,80305.800
07 giu 202440,8741,0140,2340,5040,50229.300
06 giu 202441,5541,8641,0941,1041,10244.600
05 giu 202441,6242,0841,4141,7841,78306.500
04 giu 202441,9242,2640,8041,3541,35427.800
03 giu 202443,2843,4041,9542,0642,06506.300
31 mag 202444,5544,8542,9043,0743,07516.900
30 mag 202443,4444,6043,4344,5844,58264.800
29 mag 202442,8543,5642,6643,1343,13302.900
28 mag 202443,7644,5343,1443,4543,45360.000
24 mag 202443,4943,6842,9443,4943,49231.600
23 mag 202442,7143,3442,5243,0343,03280.200
22 mag 202442,1142,7841,8142,4642,46251.700
21 mag 202441,6242,4641,3742,1142,11226.400
20 mag 202441,1542,3141,1541,9641,96319.500
17 mag 202440,9541,2140,6741,1941,19251.900
16 mag 202441,0141,5840,6040,7940,79251.900
15 mag 202440,8541,4040,5641,0141,01352.400
14 mag 202440,4541,1040,3141,0941,09231.800
13 mag 202440,4940,5939,7140,0840,08284.000
10 mag 202439,7640,1739,4340,1640,16234.300
09 mag 202440,0040,1639,2739,8239,82274.000
08 mag 202439,0940,0438,9740,0440,04382.100
07 mag 202438,1239,4038,0239,1439,14424.800
06 mag 202436,7738,1236,5438,0738,07657.500
03 mag 202436,2936,5534,9836,4336,43523.400
02 mag 202437,4137,4134,7835,7635,76750.900
01 mag 202430,0030,3929,5230,2930,29280.700
30 apr 202431,1631,4930,1930,2130,21471.400
29 apr 202430,8931,6230,8931,4931,49423.000
26 apr 202430,3431,3930,3331,3631,36311.200
25 apr 202430,2830,4530,0430,3030,30185.700
24 apr 202430,5330,8330,3830,5930,59262.100
23 apr 202430,0030,7230,0030,5530,55255.600
22 apr 202429,8030,4029,7530,0830,08201.900
19 apr 202429,7130,1229,6229,6329,63369.500
18 apr 202430,1230,4829,8329,8629,86272.300
17 apr 202430,1830,2629,8830,0430,04304.400
16 apr 202429,4030,0129,0929,9229,92290.400
15 apr 202429,5529,7329,0829,5029,50405.200
12 apr 202429,1929,6029,1329,5029,50344.400
11 apr 202428,9729,5328,8429,5029,50194.500
10 apr 202429,1829,2628,6428,8528,85184.000
09 apr 202430,0030,1029,6129,8329,83108.300
08 apr 202430,1630,2029,8929,9129,9199.900
05 apr 202429,9530,0829,7929,9429,94146.100
04 apr 202430,5830,5829,6029,8529,85352.700
03 apr 202429,5730,2629,5130,2030,20157.900
02 apr 202429,3629,8429,1629,8029,80701.300
01 apr 202430,0530,1329,5429,5829,58207.000
28 mar 202430,1730,2129,7230,0130,01276.900
27 mar 202429,3730,2129,3330,1930,19470.300
27 mar 20240.165 Dividendo
26 mar 202429,3929,4829,0529,2829,11279.300
25 mar 202429,2129,3128,9529,1328,97254.700
22 mar 202429,3129,3128,8629,0028,84238.000
21 mar 202429,0529,5128,6929,2529,09448.100
20 mar 202428,7528,8527,4428,6028,44558.500
19 mar 202429,0429,2729,0029,2229,06179.300
18 mar 202429,7929,8929,0629,1128,95217.900
15 mar 202429,3730,0229,3129,7329,562.419.100
14 mar 202430,3430,4029,4729,7729,60386.800
13 mar 202430,2730,8530,2330,4630,29366.900
12 mar 202430,2730,4529,7830,4130,24314.200
11 mar 202430,8730,9929,9430,1029,93374.600
08 mar 202431,2331,7530,8531,1230,94276.300
07 mar 202430,8131,0830,5531,0630,88201.200
06 mar 202430,8631,0530,5630,6530,48263.800
05 mar 202430,6031,1830,4630,6230,45156.800
04 mar 202431,3331,3330,6430,8130,64253.000
01 mar 202430,8831,3330,4631,2531,07314.600
29 feb 202430,3630,7830,0730,7130,54360.500
28 feb 202429,9130,3429,7329,9729,80206.900
27 feb 202430,1830,4629,8930,3230,15239.800
26 feb 202429,5830,0729,5229,9729,80197.200
23 feb 202429,5529,7629,1929,7329,56147.200
22 feb 202429,7129,9629,4329,6229,45182.900
21 feb 202428,9429,6728,7629,6729,50256.600
20 feb 202429,8530,0629,1129,2229,06233.000
16 feb 202430,3930,8630,2330,3530,18260.200
15 feb 202430,0030,6529,8130,5530,38246.900
14 feb 202429,2730,0129,0329,9129,74252.600
13 feb 202429,8230,0128,8028,9928,83327.600
12 feb 202430,2030,8830,1330,6930,52214.000
09 feb 202429,4830,2829,2230,1329,96274.400
08 feb 202428,6129,5328,3329,5129,34263.400
07 feb 202429,2529,3028,5828,6928,53203.400
*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...