Italia markets open in 8 hours 42 minutes

Black Hills Corporation (BKH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,48+0,71 (+1,27%)
Alla chiusura: 04:00PM EDT
56,40 -0,08 (-0,14%)
Dopo ore: 05:37PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202456,1556,6155,7256,4856,48391.900
03 mag 202456,5156,5555,4455,7755,77401.900
02 mag 202456,0056,3155,2955,9855,98614.200
01 mag 202455,0656,1754,6855,6055,60358.200
30 apr 202454,6655,1454,2054,9054,90712.600
29 apr 202454,1355,0054,1354,9854,98560.200
26 apr 202454,4054,6253,8353,8653,86460.300
25 apr 202454,3054,3753,8054,2054,20423.200
24 apr 202453,8054,6253,4054,5454,54357.600
23 apr 202453,9954,7953,9954,3754,37330.800
22 apr 202453,8954,7753,7654,3254,32338.800
19 apr 202452,4554,1452,4554,0054,00525.500
18 apr 202451,9652,5651,7452,4652,46536.400
17 apr 202451,4851,9451,1151,7351,73429.900
16 apr 202451,7051,7750,7351,2051,20377.400
15 apr 202452,4452,5151,6052,0052,00396.400
12 apr 202452,5752,8551,6852,2452,24336.700
11 apr 202452,7152,8051,8752,4652,46419.800
10 apr 202453,1253,7051,9752,2952,29540.200
09 apr 202454,7054,9354,1254,4054,40358.300
08 apr 202453,9354,5653,8654,5054,50523.100
05 apr 202453,5653,9353,1353,7453,74410.900
04 apr 202454,5654,5953,5254,0154,01292.800
03 apr 202454,1054,3153,7254,0454,04570.000
02 apr 202453,5254,3053,5254,2254,22532.900
01 apr 202454,6554,7553,6553,8453,84347.400
28 mar 202454,0954,6354,0354,6054,60680.700
27 mar 202452,5454,0952,5454,0454,04531.600
26 mar 202453,0353,0352,0552,2252,22452.100
25 mar 202452,4952,8452,1152,8352,83533.400
22 mar 202452,5052,5252,2052,2552,25437.100
21 mar 202452,2052,7651,8952,0452,04662.700
20 mar 202451,8952,2951,8152,2052,20677.300
19 mar 202451,8652,5251,8652,0352,031.133.000
18 mar 202452,0252,2451,5251,7351,73710.600
15 mar 202451,8152,8351,8152,1252,121.577.200
14 mar 202452,4952,7851,5452,3652,36895.700
13 mar 202453,6254,3552,7152,7452,74556.400
12 mar 202453,6254,1252,9353,3753,37360.300
11 mar 202453,8554,4553,3954,0054,00457.000
08 mar 202453,3853,8953,0953,8453,84383.500
07 mar 202452,8653,2852,8153,0653,06308.200
06 mar 202452,7152,9352,1252,3252,32452.600
05 mar 202452,6253,3052,0752,2652,26353.400
04 mar 202451,1952,4851,1952,3952,39345.700
01 mar 202451,9051,9251,0751,4351,43595.100
29 feb 202452,3752,5051,6852,0352,03562.300
28 feb 202452,1752,7451,8451,9051,90510.000
27 feb 202451,8952,4251,8052,4152,41373.300
26 feb 202452,0552,0551,1851,5951,59470.400
23 feb 202452,1552,7052,0052,3252,32287.800
22 feb 202452,2052,3351,4952,2052,20505.000
21 feb 202452,5053,0052,2852,9252,92490.000
20 feb 202451,9153,0051,8652,2652,26575.100
16 feb 202451,9752,5851,6752,0852,08554.800
15 feb 202451,1152,4951,0252,3652,36495.800
15 feb 20240.65 Dividendo
14 feb 202451,3051,6950,7851,4250,77461.200
13 feb 202451,9252,1750,5150,9850,34720.500
12 feb 202451,7952,8351,6052,8252,15729.800
09 feb 202451,0151,8050,9251,6250,97781.400
08 feb 202450,1551,2549,5051,2550,601.699.400
07 feb 202450,0350,1349,3449,6248,99579.900
06 feb 202449,7550,2249,4749,9149,28514.400
05 feb 202450,5050,5049,6549,6749,04639.700
02 feb 202451,7751,8450,7751,1850,53589.100
01 feb 202451,6452,5651,4052,5551,89440.600
31 gen 202452,4552,7651,5051,7651,11884.800
30 gen 202451,6852,4351,3652,1551,49445.800
29 gen 202451,0352,1450,6451,9551,29442.600
26 gen 202451,1651,4350,8050,8050,16366.100
25 gen 202451,0451,1250,3551,0050,36637.000
24 gen 202451,8751,8749,8750,0649,432.102.900
23 gen 202450,9451,2150,2351,1950,54637.200
22 gen 202450,6351,0150,2350,6049,96595.800
19 gen 202450,4550,7349,8150,2349,60357.700
18 gen 202451,0351,1350,2950,3849,74447.500
17 gen 202451,1452,0050,8051,3450,69472.400
16 gen 202453,1753,2551,4751,5850,93777.100
12 gen 202454,5954,7253,4553,4952,81391.300
11 gen 202455,0055,0053,5553,9453,26330.400
10 gen 202455,3855,5855,1455,3154,61272.800
09 gen 202455,6055,8955,2255,4654,76415.900
08 gen 202455,0056,0654,9856,0455,33355.300
05 gen 202454,6855,5354,5555,2154,51258.900
04 gen 202455,2655,4654,7854,9754,28359.900
03 gen 202454,9055,4954,4355,1454,44446.700
02 gen 202453,6755,3853,6755,2054,50343.100
29 dic 202354,0454,2053,6853,9553,27286.800
28 dic 202353,3854,3453,3854,3153,62390.200
27 dic 202354,2054,3053,4953,6452,96386.500
26 dic 202354,3654,6554,2354,2553,56275.000
22 dic 202354,5155,2553,9454,3253,63462.700
21 dic 202354,3254,5353,4053,9253,24589.800
20 dic 202355,1655,5354,0654,1653,48601.800
19 dic 202354,7555,3854,5555,1554,45448.500
18 dic 202354,9454,9754,3154,4353,74281.900
15 dic 202355,6955,7954,2654,6253,931.378.300
14 dic 202356,6557,1655,6355,7155,01522.200
13 dic 202353,9156,2953,5256,0155,30572.000
*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...