Italia markets close in 3 hours 55 minutes

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,91-0,11 (-0,41%)
Alla chiusura: 04:00PM EDT
26,91 0,00 (0,00%)
Dopo ore: 05:21PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202427,2927,2926,6526,9126,911.296.800
16 apr 202426,8327,1526,5127,0227,021.225.700
15 apr 202426,6227,2626,5526,7926,791.118.000
12 apr 202426,8527,0026,4726,5126,511.181.300
11 apr 202427,3027,3926,6826,9726,971.055.400
10 apr 202427,1227,3726,6627,2127,211.010.200
09 apr 202427,2127,5627,1627,3527,35959.800
08 apr 202427,0127,2826,8827,1727,171.484.400
05 apr 202427,6828,0726,8726,9126,911.925.200
04 apr 202428,9228,9227,7627,8927,891.779.700
03 apr 202428,7029,0028,5028,6528,651.197.900
02 apr 202428,6828,7928,4028,7328,731.178.800
01 apr 202428,7829,1028,6228,8928,89906.500
28 mar 202428,7428,9828,5628,6828,681.015.600
27 mar 202427,7728,7527,7728,6428,641.059.800
26 mar 202427,3427,7627,3027,7527,75788.800
25 mar 202427,2727,5127,0627,1127,111.179.400
22 mar 202427,6627,6627,1427,3127,311.207.600
21 mar 202428,4128,5227,4227,4927,492.042.800
20 mar 202428,2429,0028,2428,7028,701.003.700
19 mar 202428,4728,7028,0928,4628,461.035.100
18 mar 202428,2328,6128,1628,4828,481.077.900
15 mar 202428,2228,5528,1628,3128,311.617.100
14 mar 202428,7928,8828,1728,5128,511.125.200
13 mar 202428,6629,3028,6628,8728,871.440.800
12 mar 202428,6429,3128,6128,6928,691.709.100
11 mar 202429,5029,5928,4528,6328,631.258.900
08 mar 202429,9630,1329,3229,7229,721.825.000
07 mar 202429,6029,8629,3829,7229,721.570.600
06 mar 202429,0529,6528,7129,5529,551.992.600
05 mar 202427,9529,1327,7128,8628,862.391.000
05 mar 20240.24 Dividendo
04 mar 202427,8528,6227,8528,4528,212.553.000
01 mar 202427,3828,1826,9227,9927,751.898.500
29 feb 202427,9127,9226,7527,1826,951.656.900
28 feb 202427,1927,7326,8827,7027,471.461.000
27 feb 202428,0028,0326,6627,1426,911.913.800
26 feb 202428,0928,1727,5927,8727,631.830.300
23 feb 202426,3428,4126,3427,3727,141.642.600
22 feb 202426,6227,0326,5326,6026,381.651.000
21 feb 202426,6526,9926,4426,7526,521.502.300
20 feb 202426,1327,0426,1326,8926,661.602.700
16 feb 202426,5527,0426,2226,3226,101.064.900
15 feb 202426,3226,9426,2626,8226,59999.200
14 feb 202426,5826,5825,7326,1425,92998.200
13 feb 202426,7726,9526,1126,2025,981.170.400
12 feb 202427,2527,8827,1927,4927,26763.100
09 feb 202427,3727,4826,9927,1726,94760.200
08 feb 202426,9227,3726,7527,3527,12859.200
07 feb 202426,7526,9026,3826,7626,53796.100
06 feb 202426,4527,0626,2726,6126,391.060.000
05 feb 202426,9726,9726,4726,4726,25903.900
02 feb 202427,1927,6226,7427,3127,08926.600
01 feb 202426,7927,4626,7927,4127,181.025.500
31 gen 202427,1527,4726,6226,6226,401.092.500
30 gen 202427,1327,4026,9327,0726,841.111.200
29 gen 202426,2927,2326,1727,1626,931.089.000
26 gen 202426,5826,6326,1126,2025,981.246.200
25 gen 202426,2026,3525,8226,3326,11763.500
24 gen 202426,2726,2725,6625,8025,58766.000
23 gen 202426,0526,3025,8925,9125,691.335.400
22 gen 202425,6326,4425,5726,3226,101.666.700
19 gen 202425,4125,6025,1125,3625,15977.600
18 gen 202425,1025,3524,7425,3225,111.394.800
17 gen 202424,6525,0024,6024,8824,671.415.600
16 gen 202424,6624,9724,3324,8324,621.265.500
12 gen 202425,4625,4724,6924,7924,581.039.900
11 gen 202426,2626,3525,1125,3825,171.846.600
10 gen 202426,5326,6926,3226,4626,24720.200
09 gen 202426,4426,7826,3926,5926,37867.300
08 gen 202426,5526,9226,4926,7926,561.014.200
05 gen 202426,9527,4626,5526,5626,341.274.500
04 gen 202426,6027,5226,4027,0826,851.088.500
03 gen 202428,3628,3626,5026,5326,312.087.500
02 gen 202427,9328,1227,1327,3127,081.490.400
29 dic 202328,3628,5228,0228,1527,911.077.800
28 dic 202328,6328,7528,1528,3528,11975.300
27 dic 202328,1828,6728,0828,6328,391.018.300
26 dic 202327,2528,0827,1428,0127,771.001.900
22 dic 202326,8727,2826,7627,1526,92783.700
21 dic 202327,0327,1926,4026,7926,56889.100
20 dic 202326,6927,2826,5626,6826,451.090.000
19 dic 202326,5226,7026,4426,6626,441.611.300
18 dic 202326,3026,4025,8626,2826,064.423.300
15 dic 202326,6226,6225,9826,1725,951.802.500
14 dic 202326,5526,9526,3226,5026,282.177.500
13 dic 202325,1726,2225,1226,1825,961.206.400
12 dic 202325,2525,4225,0825,2525,04796.300
11 dic 202324,6025,3524,5825,2925,081.049.100
08 dic 202324,7424,9924,4924,5624,35659.400
07 dic 202324,2824,7723,9824,7624,551.125.800
06 dic 202324,0524,5924,0124,3424,131.258.700
05 dic 202324,2224,3223,6923,7723,57890.500
04 dic 202324,0424,7824,0324,3524,14862.000
01 dic 202323,3424,2423,3424,0623,861.016.300
30 nov 202323,2223,4322,9223,3423,141.228.000
29 nov 202323,9024,1023,1823,2023,00720.600
28 nov 202323,7423,8423,5423,6623,46635.800
27 nov 202323,9123,9623,6523,7823,581.508.700
24 nov 202324,2024,2523,7323,9923,79445.400
*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...