Italia markets open in 8 hours 22 minutes

Broadridge Financial Solutions, Inc. (BR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
199,24+1,59 (+0,80%)
Alla chiusura: 04:00PM EDT
199,24 0,00 (0,00%)
Dopo ore: 06:11PM EDT
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024197,56199,92196,62199,24199,24458.047
17 giu 2024195,14197,70193,85197,65197,65444.300
14 giu 2024194,39195,36192,68195,13195,13289.900
14 giu 20240.8 Dividendo
13 giu 2024196,21196,81194,91196,21195,41286.600
12 giu 2024197,93198,70195,76196,96196,16350.500
11 giu 2024196,45197,65194,96196,67195,87327.200
10 giu 2024197,74197,74194,80196,85196,05398.900
07 giu 2024196,89199,46196,24198,04197,23365.100
06 giu 2024198,80199,32197,41197,70196,89350.000
05 giu 2024200,27200,27197,14197,97197,16468.700
04 giu 2024198,70200,44198,01199,98199,16503.300
03 giu 2024199,89200,85197,59199,58198,77550.600
31 mag 2024196,39201,19195,51200,77199,952.491.300
30 mag 2024194,91195,97193,47195,70194,90584.100
29 mag 2024194,93195,81194,09194,12193,33646.100
28 mag 2024200,00200,21195,22196,23195,43737.400
24 mag 2024201,88202,55199,72200,54199,72496.200
23 mag 2024204,08204,08200,82201,69200,87501.700
22 mag 2024200,37205,06200,22203,96203,13642.100
21 mag 2024200,39200,46198,82199,97199,15551.500
20 mag 2024203,03203,41199,97200,39199,57496.200
17 mag 2024204,76204,76202,71203,49202,66544.900
16 mag 2024202,64204,90202,19204,03203,20505.300
15 mag 2024200,70202,69200,57202,12201,30516.100
14 mag 2024198,34200,74198,03199,87199,06502.000
13 mag 2024196,41198,29195,75197,80196,99615.100
10 mag 2024194,03196,28193,57195,69194,89561.000
09 mag 2024191,84194,18190,47193,06192,27653.500
08 mag 2024198,00198,73188,30190,46189,68875.500
07 mag 2024201,94202,00200,34201,36200,54469.200
06 mag 2024200,00200,96198,36200,68199,86461.600
03 mag 2024196,95199,08196,82198,85198,04437.700
02 mag 2024194,31195,78192,61195,35194,55429.700
01 mag 2024193,71196,11192,86193,43192,64333.700
30 apr 2024196,15196,37193,36193,41192,62373.500
29 apr 2024195,04196,36194,75196,29195,49315.200
26 apr 2024195,23196,05194,03194,15193,36211.800
25 apr 2024194,22196,03192,72195,56194,76257.500
24 apr 2024195,20195,93193,68195,08194,28255.800
23 apr 2024195,04196,14194,43195,91195,11350.600
22 apr 2024194,30195,54193,02194,23193,44321.600
19 apr 2024193,94194,92193,33193,38192,59393.800
18 apr 2024194,14195,48192,60192,98192,19391.900
17 apr 2024194,99194,99192,31193,45192,66421.200
16 apr 2024195,62196,36193,44193,61192,82500.500
15 apr 2024200,72201,11195,36195,67194,87332.400
12 apr 2024199,17200,07197,65198,83198,02400.100
11 apr 2024204,27204,90200,67200,75199,93434.100
10 apr 2024204,68204,81202,77203,57202,74414.300
09 apr 2024206,12207,55204,95207,24206,40576.900
08 apr 2024202,86205,19202,63204,87204,03588.000
05 apr 2024199,00203,55199,00202,75201,92471.800
04 apr 2024201,10202,82198,53198,59197,78301.000
03 apr 2024202,00202,03198,72199,48198,67465.400
02 apr 2024202,05203,02201,05202,58201,75317.800
01 apr 2024204,26204,48203,01203,23202,40188.200
28 mar 2024204,43205,61204,04204,86204,02368.200
27 mar 2024203,25203,98201,94203,84203,01362.100
26 mar 2024202,27202,93200,82201,71200,89327.000
25 mar 2024203,50203,79202,01202,34201,51312.300
22 mar 2024206,15206,15202,76203,51202,68325.700
21 mar 2024204,59206,60203,87206,05205,21340.100
20 mar 2024202,50204,27202,50204,16203,33323.200
19 mar 2024199,85202,36199,72202,25201,43363.900
18 mar 2024200,90201,20199,26199,48198,67463.000
15 mar 2024197,95200,31197,95200,20199,38856.900
14 mar 2024202,49203,12198,78199,73198,92355.100
14 mar 20240.8 Dividendo
13 mar 2024204,13204,95202,58202,98201,36349.600
12 mar 2024202,17204,94201,62204,01202,38362.300
11 mar 2024203,06203,70201,16202,36200,74296.700
08 mar 2024204,91205,64202,75203,55201,92446.900
07 mar 2024204,38205,93203,58204,90203,26519.400
06 mar 2024202,52204,79201,65203,02201,40465.500
05 mar 2024205,28205,28199,76201,20199,59416.700
04 mar 2024203,23205,62203,23205,56203,91461.000
01 mar 2024203,11203,93201,73203,74202,11442.400
29 feb 2024201,58204,12201,57203,58201,951.120.600
28 feb 2024200,20202,56199,30201,45199,84314.300
27 feb 2024200,95201,29198,84200,01198,41354.400
26 feb 2024201,24202,42200,72201,40199,79362.100
23 feb 2024200,90201,93199,89201,49199,88325.200
22 feb 2024197,93200,06197,93199,84198,24490.400
21 feb 2024195,43196,76194,42196,58195,01538.300
20 feb 2024197,67197,67194,66195,16193,60527.200
16 feb 2024197,90199,23196,95197,92196,341.212.800
15 feb 2024196,70198,60196,50198,30196,71721.500
14 feb 2024194,66196,95194,47196,47194,901.092.500
13 feb 2024195,58195,75192,60193,56192,01530.900
12 feb 2024199,45199,56197,59197,63196,05554.800
09 feb 2024199,03199,86198,50198,98197,39622.500
08 feb 2024199,79200,00198,15199,00197,41583.500
07 feb 2024199,24200,12197,23198,25196,66863.200
06 feb 2024198,43199,25196,81198,85197,26593.500
05 feb 2024200,82201,04196,09198,23196,64840.500
02 feb 2024201,03202,27197,86201,74200,13713.700
01 feb 2024202,92203,34191,87201,63200,021.169.000
31 gen 2024209,24209,24203,91204,20202,571.191.800
30 gen 2024208,00210,24208,00208,96207,291.146.000
*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...