Italia markets closed

Broadridge Financial Solutions, Inc. (BR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
143,76+0,94 (+0,66%)
Al 11:48AM EST. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 2022142,65144,19142,76143,76143,76129.200
29 nov 2022146,22146,50142,03142,82142,82738.300
28 nov 2022147,27147,95145,93146,50146,50563.800
25 nov 2022148,24149,36147,78148,52148,52257.900
23 nov 2022147,36148,81146,65148,43148,43623.200
22 nov 2022147,18148,69146,25148,36148,36701.400
21 nov 2022145,80148,40145,80147,10147,10922.900
18 nov 2022144,49144,88141,83144,60144,60685.600
17 nov 2022141,11143,37140,45142,57142,57546.200
16 nov 2022143,06144,17142,54142,96142,96472.700
15 nov 2022143,50144,67141,55142,60142,60528.900
14 nov 2022139,60142,89139,42141,32141,32572.700
11 nov 2022142,18142,32138,59139,99139,99720.000
10 nov 2022139,21141,60138,39141,24141,24827.300
09 nov 2022135,86137,04133,51133,74133,74663.800
08 nov 2022136,46139,33135,55136,49136,49803.200
07 nov 2022134,11135,96133,37135,50135,50588.100
04 nov 2022135,64135,92131,35133,44133,44970.000
03 nov 2022136,00137,55133,09133,91133,911.016.900
02 nov 2022146,60146,69137,63137,73137,731.126.700
01 nov 2022151,37151,37148,53149,60149,60616.000
31 ott 2022148,15150,71147,56150,06150,06654.900
28 ott 2022145,04149,04145,04148,90148,90476.100
27 ott 2022144,99146,46144,09145,00145,00502.100
26 ott 2022144,58146,41142,86144,33144,33520.600
25 ott 2022142,51144,65141,79144,39144,39446.900
24 ott 2022142,56142,99139,53142,40142,40624.800
21 ott 2022139,87141,27137,87140,99140,99509.700
20 ott 2022144,09144,28137,43140,40140,40772.400
19 ott 2022144,75145,51142,24143,50143,50375.600
18 ott 2022145,89147,07144,40145,56145,56464.800
17 ott 2022141,09143,33141,09142,79142,79454.600
14 ott 2022144,42145,41138,95139,10139,10697.800
13 ott 2022136,69143,69135,72142,71142,71885.200
12 ott 2022142,65142,92139,64139,67139,67493.400
11 ott 2022143,45144,33141,56142,40142,40568.000
10 ott 2022143,69144,49141,47143,53143,53605.100
07 ott 2022144,00144,15141,14142,87142,87622.800
06 ott 2022150,54150,98145,03145,44145,44548.800
05 ott 2022149,65151,94149,01150,57150,57472.300
04 ott 2022150,33152,87150,10152,46152,46604.800
03 ott 2022145,93149,69145,31148,91148,91848.100
30 set 2022147,45148,08144,21144,32144,32781.600
29 set 2022148,52148,84145,35146,90146,90814.200
28 set 2022146,99149,88144,97148,89148,891.690.700
27 set 2022154,84154,86148,91149,35149,35797.400
26 set 2022154,00154,99152,45153,21153,21561.600
23 set 2022155,71155,71152,31154,44154,44587.700
22 set 2022159,48160,04157,10157,17157,17442.000
21 set 2022163,29164,49159,86159,96159,96374.200
20 set 2022164,26164,26160,68162,11162,11367.300
19 set 2022162,82165,17162,80165,07165,07248.700
16 set 2022163,62165,56161,64163,63163,63863.400
15 set 2022166,20167,97162,92163,61163,61418.300
14 set 2022168,11168,93165,76166,76166,76349.600
14 set 20220.725 Dividendo
13 set 2022169,76170,58167,78168,50167,77337.400
12 set 2022172,90173,59171,79173,04172,30403.300
09 set 2022171,80172,96170,60172,41171,67423.700
08 set 2022168,56171,11168,56170,94170,20339.200
07 set 2022168,42170,20167,92169,56168,83527.500
06 set 2022166,54169,55166,17167,87167,15439.400
02 set 2022172,09172,09165,89166,48165,76525.100
01 set 2022171,06171,79169,26171,71170,97450.000
31 ago 2022173,29174,05170,02171,17170,43667.500
30 ago 2022174,22175,28171,11172,59171,85485.100
29 ago 2022172,45174,93171,25173,84173,09493.900
26 ago 2022176,34176,88173,63173,99173,24954.300
25 ago 2022175,14176,62174,17176,48175,72397.300
24 ago 2022174,20175,08173,14174,49173,74477.400
23 ago 2022173,56174,95173,34173,66172,91342.500
22 ago 2022174,10175,34173,77174,65173,90334.900
19 ago 2022176,36176,67174,64176,03175,27389.600
18 ago 2022177,98178,18175,39177,15176,39409.100
17 ago 2022175,42178,57175,15177,63176,87592.200
16 ago 2022177,16179,74176,09177,32176,56929.500
15 ago 2022181,67183,12177,53178,14177,371.063.700
12 ago 2022171,07183,33171,07183,22182,43977.300
11 ago 2022171,22171,38169,34169,73169,00484.000
10 ago 2022172,04172,09169,69170,52169,79400.200
09 ago 2022167,67169,51166,79169,00168,27317.000
08 ago 2022168,87169,36167,06167,57166,85259.600
05 ago 2022165,20167,87164,42167,85167,13263.600
04 ago 2022165,04167,65164,40167,12166,40303.400
03 ago 2022163,88166,02163,39165,20164,49380.500
02 ago 2022160,63163,47159,75163,28162,58518.200
01 ago 2022158,98161,92158,55161,34160,65329.700
29 lug 2022160,95162,17159,83160,55159,86803.700
28 lug 2022158,57161,24157,42160,84160,15419.700
27 lug 2022155,51159,10155,51158,20157,52471.600
26 lug 2022154,49155,22152,14154,94154,27476.900
25 lug 2022156,64156,64154,09154,95154,28375.500
22 lug 2022156,91157,82155,30156,19155,52245.900
21 lug 2022152,51155,97152,30155,90155,23312.400
20 lug 2022152,53154,65152,04152,51151,85436.200
19 lug 2022148,69152,38148,69152,34151,68563.700
18 lug 2022150,00150,00146,39147,07146,44463.300
15 lug 2022149,24149,88147,67149,32148,68465.800
14 lug 2022143,92147,14143,30146,79146,16433.900
13 lug 2022143,86146,44143,74145,92145,29385.900
*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...