Italia markets close in 3 hours 18 minutes

Brighthouse Financial, Inc. (BHF)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,73+1,74 (+3,55%)
Alla chiusura: 04:00PM EDT
51,00 +0,27 (+0,53%)
Preborsa: 08:00AM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202449,5350,9649,1150,7350,73976.200
03 mag 202449,0449,3848,3448,9948,99622.200
02 mag 202449,3449,3448,4548,5048,50483.700
01 mag 202448,0449,5448,0448,7548,75618.000
30 apr 202448,1048,8048,1048,2548,25320.600
29 apr 202449,1149,7548,6348,6748,67515.000
26 apr 202448,9048,9048,2848,7348,73591.100
25 apr 202450,2050,3148,8449,0349,03592.700
24 apr 202449,5650,8148,9050,5050,50971.200
23 apr 202449,2650,4749,2649,9049,90593.400
22 apr 202449,1249,8748,6349,1549,15316.600
19 apr 202447,5649,0147,5648,9148,91379.300
18 apr 202447,2547,8947,0847,5847,58260.700
17 apr 202447,3547,8546,9446,9446,94290.000
16 apr 202446,7747,4546,1647,3547,35527.500
15 apr 202448,5449,0846,9746,9846,98319.300
12 apr 202447,6548,2447,5547,9647,96459.600
11 apr 202449,0449,0447,5047,8047,80419.100
10 apr 202449,3749,7848,5649,0649,06368.100
09 apr 202450,8351,3849,7950,2550,25313.300
08 apr 202451,4251,7351,0551,0851,08267.500
05 apr 202450,5751,5350,5751,3051,30410.900
04 apr 202452,3752,4850,7450,7550,75334.900
03 apr 202450,5451,6050,4851,4951,49235.200
02 apr 202451,0851,5550,6950,7450,74414.800
01 apr 202451,4051,5050,7250,9550,95294.600
28 mar 202451,3351,9050,8551,5451,54446.800
27 mar 202449,8951,2249,7651,1951,19313.700
26 mar 202449,0449,8748,8049,4949,49378.100
25 mar 202447,6449,2347,6449,0349,03309.800
22 mar 202449,2749,2747,5847,6447,64445.100
21 mar 202448,9149,6048,4949,1349,13402.800
20 mar 202447,1148,6947,1148,6748,67395.600
19 mar 202447,1447,8846,9147,4447,44501.300
18 mar 202447,5247,7647,1347,1547,15442.300
15 mar 202447,1547,9947,1547,5847,58737.600
14 mar 202447,7747,7746,6647,0947,09363.700
13 mar 202447,3547,9747,3547,6447,64373.700
12 mar 202447,0047,2246,5847,2147,21344.100
11 mar 202446,0947,0845,9946,7946,79348.400
08 mar 202443,4746,9043,4746,2046,20420.200
07 mar 202446,1946,7145,8145,8645,86436.200
06 mar 202446,0946,4445,1445,9045,90487.200
05 mar 202445,2646,4645,2645,7945,79404.800
04 mar 202446,0846,4845,2645,6145,61570.400
01 mar 202446,1446,8845,6846,1646,16438.800
29 feb 202447,6648,0846,3046,5546,55600.700
28 feb 202447,1247,6847,1147,1347,13327.400
27 feb 202447,1847,7046,8847,2147,21383.800
26 feb 202447,6347,9246,5846,8546,85443.900
23 feb 202447,2548,3346,8847,8947,89567.400
22 feb 202448,0648,3247,2947,7147,71393.100
21 feb 202447,7147,9347,0647,8047,80331.400
20 feb 202446,9648,0146,9347,6347,63360.000
16 feb 202448,2448,5347,5547,6347,63427.900
15 feb 202447,7649,6847,7648,8348,83643.100
14 feb 202446,9848,3245,9447,5347,53899.200
13 feb 202446,2047,3044,5246,6446,641.765.900
12 feb 202453,1154,7353,0553,4653,46783.600
09 feb 202452,6952,8451,7652,7052,70304.300
08 feb 202452,0052,6451,5052,6452,64309.700
07 feb 202451,8752,5151,6052,3052,30295.400
06 feb 202451,1351,8351,0851,4851,48496.800
05 feb 202451,0051,5150,5151,1951,19285.700
02 feb 202450,2651,3550,1651,1351,13290.800
01 feb 202451,4751,9449,6950,8550,85338.500
31 gen 202453,1853,4451,6551,7751,77538.800
30 gen 202453,3953,7053,2253,3653,36228.600
29 gen 202453,6953,6953,1153,6153,61254.000
26 gen 202453,5054,0653,4253,7253,72313.600
25 gen 202452,3253,5852,1753,5853,58372.500
24 gen 202451,5952,2851,5051,9051,90215.400
23 gen 202451,8452,2551,1651,2051,20271.000
22 gen 202451,4452,0951,3151,3751,37326.000
19 gen 202450,3951,0849,7951,0451,04399.500
18 gen 202449,5650,3948,9250,0050,00551.700
17 gen 202449,0849,9749,0849,3049,30468.600
16 gen 202451,6051,6049,6749,8049,80462.800
12 gen 202452,0152,2351,1051,4651,46262.400
11 gen 202452,0752,3051,3551,7151,71300.200
10 gen 202451,7752,5351,6752,5352,53405.300
09 gen 202452,4752,6651,6951,7051,70405.400
08 gen 202452,8353,3152,4253,2153,21278.000
05 gen 202452,1453,8352,1452,8952,89554.000
04 gen 202451,7252,6951,5352,3652,36484.300
03 gen 202451,9552,3350,8951,6351,63407.000
02 gen 202452,6453,4152,5052,8352,83339.400
29 dic 202353,7453,8052,8552,9252,92238.100
28 dic 202353,3353,9353,3353,7353,73179.800
27 dic 202354,2954,2953,3653,5853,58193.500
26 dic 202353,5254,2153,5054,1154,11193.300
22 dic 202353,5754,2853,5153,6153,61194.300
21 dic 202353,2353,6552,7653,6353,63241.200
20 dic 202353,7054,3052,8852,8952,89286.500
19 dic 202353,0053,8452,6153,7553,75590.700
18 dic 202353,4753,4752,4652,6952,69415.900
15 dic 202353,9954,1952,6152,9852,981.158.100
14 dic 202355,2356,2454,3654,6554,65493.000
13 dic 202352,7954,8752,7854,4554,45389.400
12 dic 202352,8053,4552,7653,0353,03244.500
*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...