Italia markets closed

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,92+0,20 (+0,63%)
Alla chiusura: 04:00PM EDT
32,07 +0,15 (+0,47%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202431,8232,0731,5631,9231,923.699.728
02 mag 202432,1332,3631,7631,9331,935.191.200
01 mag 202432,6532,7331,7531,8931,894.941.700
30 apr 202433,0533,1032,5032,6232,629.583.200
29 apr 202432,9233,2332,6833,2233,225.156.900
26 apr 202433,1133,2332,4432,8432,848.318.500
25 apr 202432,9733,4532,6333,3033,308.729.900
24 apr 202432,7633,7832,3332,6732,6711.447.000
23 apr 202432,2333,1532,1133,0033,007.404.300
22 apr 202432,4032,7531,8832,4632,464.991.600
19 apr 202432,2432,7832,1232,6032,607.513.500
18 apr 202432,1032,5732,0032,2032,205.714.100
17 apr 202432,1932,5531,9632,0232,025.613.700
16 apr 202432,3732,4231,9332,1032,105.852.400
15 apr 202433,2333,3932,3332,4532,457.537.400
12 apr 202434,0934,2233,0133,0533,054.841.000
11 apr 202434,2734,2833,5333,9933,993.724.000
10 apr 202433,8934,2733,7234,1534,154.281.500
09 apr 202434,3834,5134,0134,1934,193.373.000
08 apr 202434,4034,5234,1534,2534,254.433.800
05 apr 202433,8834,6233,6934,3134,315.151.100
04 apr 202433,9234,3233,6933,9233,926.014.100
03 apr 202433,7934,1533,7133,8833,887.584.300
02 apr 202433,7133,7733,3233,5933,597.867.400
01 apr 202433,6833,6833,2533,4433,446.485.200
28 mar 202433,4433,6933,1233,5033,5013.250.300
27 mar 202432,6833,2232,6833,0933,099.346.600
26 mar 202433,2733,3532,7032,8332,838.057.600
25 mar 202433,6433,7733,2433,2933,2910.277.000
22 mar 202433,8133,9133,4233,4433,446.636.500
21 mar 202433,4534,1333,3733,7633,766.084.300
20 mar 202433,0933,5532,9633,3933,397.429.500
19 mar 202432,4133,3232,4133,2233,226.548.000
18 mar 202432,4932,5432,0832,3932,395.899.400
15 mar 202431,9332,4531,9232,3232,3215.268.100
14 mar 202431,7632,2131,7631,9431,946.947.300
13 mar 202431,7031,9531,3831,7531,756.897.800
12 mar 202431,4131,6231,1231,4931,497.136.800
11 mar 202430,6731,3930,5231,3031,306.927.000
08 mar 202430,7130,9130,4430,6030,605.547.300
07 mar 202430,6431,0630,5830,8330,839.733.000
06 mar 202430,4730,8630,4130,5630,5610.371.600
05 mar 202429,4430,1929,3030,1730,178.765.100
04 mar 202430,0030,0329,3629,4329,436.157.400
01 mar 202429,5930,1329,5129,9629,966.317.400
29 feb 202429,7529,8629,3729,5929,5912.879.500
28 feb 202429,6029,7529,1929,4829,486.079.000
27 feb 202430,0530,0529,5329,7229,726.600.300
26 feb 202429,7330,3929,6729,8429,849.822.900
23 feb 202429,0030,0928,8829,8929,8913.039.800
22 feb 202429,2929,4729,0129,2029,209.427.400
21 feb 202429,1329,4029,0029,3429,3410.578.100
20 feb 202428,8629,0928,6629,0529,058.362.400
16 feb 202429,2029,3228,9429,1529,157.398.000
15 feb 202428,9129,3928,7929,2029,2010.899.100
14 feb 202429,2029,2228,6328,8528,858.119.000
13 feb 202429,4329,5528,7029,0129,019.740.500
12 feb 202428,9829,6028,9529,5029,509.720.400
12 feb 20240.21 Dividendo
09 feb 202429,3129,4628,8329,0628,857.661.400
08 feb 202428,9929,4628,9129,3229,119.029.100
07 feb 202429,4729,6929,0929,1228,919.040.000
06 feb 202428,8629,6228,7929,3929,1813.403.700
05 feb 202428,6828,9428,3228,8028,5911.840.600
02 feb 202428,7029,1428,5828,9928,7812.945.800
01 feb 202428,6628,8828,3728,6328,4211.208.700
31 gen 202429,4329,4928,4328,5028,2910.664.400
30 gen 202428,7429,5328,3429,3429,1323.727.200
29 gen 202430,2230,3229,8330,0029,7811.490.300
26 gen 202430,2630,5929,8530,4830,2612.352.600
25 gen 202430,4630,6029,7130,3030,0821.034.700
24 gen 202430,2531,1029,6630,0429,8220.069.600
23 gen 202430,7631,6630,7631,5331,3014.531.600
22 gen 202430,6031,1530,4530,9830,767.177.200
19 gen 202430,9931,0130,5830,7030,489.749.900
18 gen 202430,7330,9830,5130,8730,655.717.900
17 gen 202430,3130,9230,1430,7930,577.311.200
16 gen 202431,3231,4130,6230,6730,457.541.100
12 gen 202431,6931,7830,8731,5231,2912.546.200
11 gen 202431,3431,5031,0331,1730,948.339.800
10 gen 202431,6431,6430,9631,2331,008.471.200
09 gen 202432,3532,3831,4931,6231,397.333.600
08 gen 202432,7032,7731,9132,4432,218.993.500
05 gen 202433,4733,5533,1233,4233,185.629.300
04 gen 202434,1234,2033,1933,2533,017.345.200
03 gen 202434,0334,2033,7933,9233,676.801.700
02 gen 202434,4334,6533,7433,9333,684.721.100
29 dic 202334,2234,3034,0134,1833,935.068.500
28 dic 202334,3634,4334,1034,2033,952.928.000
27 dic 202334,7234,9234,4434,4934,242.961.200
26 dic 202334,5334,8834,4534,7834,532.872.900
22 dic 202334,3934,4134,0034,1233,876.369.500
21 dic 202334,0334,1233,7234,0433,795.286.500
20 dic 202334,1434,6833,9734,0333,784.771.300
19 dic 202334,2434,4333,9034,0733,826.660.500
18 dic 202334,3534,8533,9434,0733,825.717.300
15 dic 202333,4833,6032,9033,5833,3419.746.900
14 dic 202332,9933,8032,9433,5433,307.770.000
13 dic 202332,3432,7832,1332,6032,367.659.900
12 dic 202332,2032,3631,8432,3032,075.850.000
*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...