Italia markets closed

Brookdale Senior Living Inc. (BKD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,1500+0,2300 (+7,88%)
Alla chiusura: 04:00PM EST
3,1496 -0,00 (-0,01%)
Dopo ore: 04:47PM EST
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 20222,93003,15002,85003,15003,15003.507.852
29 nov 20222,97002,97002,88002,92002,92002.617.200
28 nov 20223,11003,13002,87002,93002,93004.617.000
25 nov 20223,20003,25003,13003,14003,1400578.000
23 nov 20223,19003,22003,11003,20003,20002.836.600
22 nov 20223,16003,27003,15003,17003,17001.954.300
21 nov 20223,09003,24003,04003,19003,19004.386.400
18 nov 20223,20003,29003,10003,14003,14004.332.700
17 nov 20223,20003,22002,88003,11003,110022.867.200
16 nov 20224,25004,35003,27003,29003,290027.178.700
15 nov 20224,99005,04004,85004,92004,9200910.300
14 nov 20224,88005,07004,87004,89004,89001.420.500
11 nov 20224,61004,90004,60004,88004,88002.141.200
10 nov 20224,36004,59004,30004,59004,59002.022.500
09 nov 20224,30004,33004,13004,24004,24003.067.900
08 nov 20224,05004,65003,93004,35004,35005.309.600
07 nov 20224,50004,52004,23004,37004,37002.078.900
04 nov 20224,19004,37004,09004,36004,36001.171.100
03 nov 20224,18004,22004,12004,15004,15001.204.200
02 nov 20224,41004,49004,19004,22004,22003.978.400
01 nov 20224,52004,52004,39004,41004,41001.673.300
31 ott 20224,55004,56004,45004,47004,47002.083.200
28 ott 20224,52004,57004,46004,55004,55002.016.200
27 ott 20224,61004,69004,48004,50004,50001.063.800
26 ott 20224,67004,74004,56004,57004,57001.186.400
25 ott 20224,39004,59004,36004,59004,59001.417.000
24 ott 20224,43004,43004,32004,40004,40001.400.300
21 ott 20224,70004,70004,29004,44004,44002.777.800
20 ott 20224,67004,80004,67004,73004,7300895.700
19 ott 20224,67004,83004,64004,68004,6800656.600
18 ott 20224,76004,88004,69004,73004,73001.390.500
17 ott 20224,60004,69004,55004,69004,69001.525.300
14 ott 20224,64004,67004,43004,46004,46002.119.800
13 ott 20224,37004,63004,29004,63004,63002.214.800
12 ott 20224,58004,58004,37004,47004,47002.513.900
11 ott 20224,56004,66004,36004,62004,62003.071.500
10 ott 20224,77004,89004,54004,55004,55006.256.200
07 ott 20223,98005,18003,95004,81004,810014.811.900
06 ott 20223,98004,04003,87004,01004,01002.295.400
05 ott 20224,20004,20003,88004,01004,01002.797.200
04 ott 20224,52004,58004,18004,24004,24002.941.000
03 ott 20224,34004,53004,25004,45004,45001.885.300
30 set 20224,27004,36004,24004,27004,27001.838.100
29 set 20224,48004,49004,26004,29004,29001.410.700
28 set 20224,45004,59004,40004,56004,56002.147.000
27 set 20224,50004,61004,34004,40004,40001.997.300
26 set 20224,43004,54004,40004,49004,49001.761.700
23 set 20224,80004,82004,41004,49004,49002.284.000
22 set 20225,18005,23004,80004,91004,91002.908.400
21 set 20225,29005,43005,19005,19005,19001.704.000
20 set 20225,27005,32005,17005,24005,24001.155.700
19 set 20225,21005,30005,16005,30005,30001.386.000
16 set 20225,16005,26005,05005,25005,25001.947.300
15 set 20225,15005,26005,15005,19005,19001.051.500
14 set 20225,11005,20004,98005,17005,17001.567.100
13 set 20225,11005,25005,08005,12005,12001.956.500
12 set 20225,05005,25005,05005,24005,24001.075.000
09 set 20224,95005,09004,94005,05005,05001.608.800
08 set 20224,73004,94004,73004,90004,90001.494.900
07 set 20224,50004,79004,50004,78004,78001.478.000
06 set 20224,50004,54004,43004,51004,51001.467.100
02 set 20224,49004,58004,40004,45004,4500932.500
01 set 20224,38004,48004,38004,46004,46002.596.800
31 ago 20224,42004,51004,39004,40004,40001.713.400
30 ago 20224,30004,41004,30004,39004,39001.538.800
29 ago 20224,32004,33004,23004,27004,2700733.100
26 ago 20224,63004,64004,34004,34004,3400895.000
25 ago 20224,53004,63004,49004,63004,6300853.500
24 ago 20224,53004,56004,43004,53004,53001.045.100
23 ago 20224,56004,69004,56004,56004,56001.015.700
22 ago 20224,61004,67004,43004,54004,54001.930.900
19 ago 20224,86004,87004,63004,64004,64001.706.700
18 ago 20224,89004,92004,84004,87004,8700607.900
17 ago 20225,11005,11004,88004,91004,91001.018.500
16 ago 20225,33005,33005,14005,17005,1700915.200
15 ago 20225,34005,39005,21005,32005,3200989.400
12 ago 20225,31005,45005,25005,40005,40001.231.200
11 ago 20225,35005,49005,26005,29005,29001.818.600
10 ago 20225,06005,37005,03005,31005,31002.427.100
09 ago 20224,92005,13004,74005,03005,03003.118.300
08 ago 20224,64004,72004,63004,66004,66002.451.600
05 ago 20224,62004,74004,55004,62004,62001.367.500
04 ago 20224,88004,90004,66004,68004,6800793.000
03 ago 20224,76004,92004,76004,86004,86002.273.500
02 ago 20224,76004,88004,75004,75004,7500670.200
01 ago 20224,81004,95004,74004,78004,78001.539.700
29 lug 20224,81004,88004,74004,82004,82001.356.600
28 lug 20224,91004,94004,75004,81004,8100822.900
27 lug 20224,90004,96004,82004,90004,9000770.200
26 lug 20224,83004,94004,80004,88004,8800951.400
25 lug 20224,76004,89004,75004,84004,8400815.500
22 lug 20224,83004,95004,77004,79004,79001.287.300
21 lug 20224,73004,79004,61004,79004,79001.216.100
20 lug 20224,87004,92004,67004,79004,79001.619.900
19 lug 20224,63004,91004,59004,91004,91001.338.500
18 lug 20224,56004,67004,52004,57004,57001.352.500
15 lug 20224,48004,56004,27004,52004,52001.151.800
14 lug 20224,25004,40004,17004,40004,40001.863.800
13 lug 20224,25004,36004,23004,32004,32002.097.200
12 lug 20224,04004,34004,02004,29004,29002.727.900
*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...