Italia markets closed

BP Prudhoe Bay Royalty Trust (BPT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,2850+0,0150 (+0,66%)
In data: 11:54AM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20242,32002,32002,23002,28502,285023.529
22 apr 20242,25002,35002,20002,27002,2700117.300
19 apr 20242,29002,38002,15002,24002,2400255.400
18 apr 20242,35002,38002,25002,35002,3500143.600
17 apr 20242,50002,54002,30002,35002,3500279.800
16 apr 20242,58002,60002,46002,49002,4900173.200
15 apr 20242,87002,87002,56002,58002,5800385.300
12 apr 20242,71002,99002,71002,87002,8700466.600
11 apr 20242,69002,72002,60002,63002,630081.000
10 apr 20242,64002,74002,59002,68002,6800155.900
09 apr 20242,80002,85002,60002,67002,6700189.200
08 apr 20243,05003,05002,80002,84002,8400265.400
05 apr 20243,12003,15002,77003,06003,0600275.500
04 apr 20243,17003,17002,76003,12003,1200589.500
03 apr 20242,84003,20002,74003,18003,1800620.800
02 apr 20242,60002,90002,55002,70002,7000545.700
01 apr 20242,43002,57002,31002,50002,5000197.300
28 mar 20242,35002,44002,34002,43002,430086.400
27 mar 20242,25002,32002,24002,30002,300043.800
26 mar 20242,31002,35002,22002,25002,2500113.800
25 mar 20242,30002,44002,30002,34002,340092.900
22 mar 20242,39002,39002,30002,31002,310032.300
21 mar 20242,44002,45002,35002,39002,390037.500
20 mar 20242,37002,47002,33002,44002,440074.400
19 mar 20242,23002,39002,22002,39002,3900102.500
18 mar 20242,40002,40002,20002,24002,2400179.400
15 mar 20242,29002,41002,29002,40002,4000201.300
14 mar 20242,28002,33002,23002,29002,290093.800
13 mar 20242,12002,31002,12002,26002,2600133.400
12 mar 20242,14002,17002,12002,13002,130033.600
11 mar 20242,12002,20002,12002,18002,180079.700
08 mar 20242,05002,12002,03002,12002,120099.800
07 mar 20242,09002,14002,00002,04002,0400194.700
06 mar 20242,18002,18002,08002,10002,1000119.200
05 mar 20242,14002,19002,13002,16002,160070.700
04 mar 20242,27002,28002,11002,13002,1300238.600
01 mar 20242,21002,32002,19002,29002,2900290.800
29 feb 20242,31002,32002,15002,18002,1800185.300
28 feb 20242,40002,40002,30002,31002,3100158.600
27 feb 20242,41002,41002,36002,40002,400060.700
26 feb 20242,40002,45002,37002,40002,4000112.800
23 feb 20242,42002,47002,36002,41002,410088.500
22 feb 20242,45002,49002,43002,48002,4800101.200
21 feb 20242,42002,48002,42002,47002,470045.900
20 feb 20242,46002,48002,40002,41002,410081.600
16 feb 20242,48002,51002,41002,48002,4800124.800
15 feb 20242,46002,54002,40002,51002,510082.500
14 feb 20242,50002,51002,45002,48002,480072.300
13 feb 20242,52002,54002,44002,45002,450062.300
12 feb 20242,43002,54002,42002,52002,520066.900
09 feb 20242,49002,54002,42002,45002,4500131.800
08 feb 20242,46002,53002,46002,50002,500087.500
07 feb 20242,49002,53002,48002,49002,490068.900
06 feb 20242,57002,62002,47002,50002,5000206.200
05 feb 20242,60002,61002,51002,57002,5700163.200
02 feb 20242,70002,73002,64002,65002,6500107.000
01 feb 20242,71002,78002,67002,69002,6900140.100
31 gen 20242,75002,76002,70002,73002,730085.900
30 gen 20242,72002,77002,71002,76002,760056.100
29 gen 20242,85002,85002,70002,75002,7500139.700
26 gen 20242,74002,82002,74002,79002,790074.300
25 gen 20242,75002,80002,71002,76002,7600128.900
24 gen 20242,83002,95002,75002,79002,7900172.000
23 gen 20242,72002,89002,72002,87002,8700164.700
22 gen 20242,80002,85002,73002,73002,7300195.000
19 gen 20242,75002,83002,70002,81002,8100159.200
18 gen 20242,84002,86002,72002,73002,7300115.200
17 gen 20242,89002,90002,78002,81002,8100103.600
16 gen 20242,94003,01002,81002,83002,8300178.200
12 gen 20242,80003,10002,80002,95002,9500475.100
11 gen 20242,78002,80002,69002,70002,7000132.700
10 gen 20242,75002,84002,72002,77002,7700107.700
09 gen 20242,87002,87002,72002,76002,7600102.100
08 gen 20242,78002,91002,67002,81002,8100351.500
05 gen 20242,81002,93002,80002,85002,8500238.500
04 gen 20242,97003,04002,75002,78002,7800342.000
03 gen 20242,67003,00002,67002,92002,9200576.300
02 gen 20242,42002,67002,42002,64002,6400307.900
29 dic 20232,65002,66002,39002,47002,4700647.200
28 dic 20232,64002,66002,56002,63002,6300401.400
27 dic 20232,80002,82002,63002,65002,6500327.000
26 dic 20232,94002,94002,70002,80002,8000323.500
22 dic 20232,92003,05002,76002,82002,8200303.900
21 dic 20233,02003,08002,91002,92002,9200135.800
20 dic 20233,10003,25002,97002,99002,9900198.900
19 dic 20233,11003,22003,05003,12003,1200188.100
18 dic 20233,16003,27003,00003,08003,0800187.400
15 dic 20233,16003,26003,07003,14003,1400167.700
14 dic 20233,05003,20003,00003,13003,1300165.800
13 dic 20232,76003,04002,72003,02003,0200208.300
12 dic 20232,86002,88002,61002,70002,7000388.600
11 dic 20232,96002,98002,85002,85002,8500231.200
08 dic 20233,07003,11002,92002,97002,9700351.000
07 dic 20233,23003,24003,06003,07003,0700206.100
06 dic 20233,30003,35003,10003,22003,2200279.400
05 dic 20233,50003,51003,27003,27003,2700142.500
04 dic 20233,49003,66003,49003,51003,5100148.800
01 dic 20233,60003,67003,48003,54003,5400140.400
30 nov 20233,52003,74003,49003,53003,5300169.100
29 nov 20233,42003,50003,38003,44003,440057.600
*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...