Italia markets closed

Broadridge Financial Solutions, Inc. (BR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
212,63+4,56 (+2,19%)
Alla chiusura: 04:00PM EDT
212,63 -0,06 (-0,03%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024209,22213,24208,00212,63212,63343.800
25 lug 2024203,77211,85203,77208,07208,07385.500
24 lug 2024205,55206,13202,84203,15203,15446.200
23 lug 2024204,87206,31204,22205,55205,55301.300
22 lug 2024202,65205,39201,67204,73204,73827.900
19 lug 2024206,13206,43200,63201,89201,89591.000
18 lug 2024207,01209,30204,71204,82204,82671.900
17 lug 2024209,55209,55207,54207,94207,94708.700
16 lug 2024208,88211,68208,88209,74209,74508.700
15 lug 2024205,82208,87205,71208,14208,14298.800
12 lug 2024204,75207,00204,03205,45205,45336.700
11 lug 2024201,41204,98201,01203,47203,47370.900
10 lug 2024201,22201,62198,71200,58200,58525.300
09 lug 2024201,41201,75199,38199,99199,99470.200
08 lug 2024202,23203,33200,69201,77201,77389.100
05 lug 2024199,46202,27199,10202,12202,12385.000
03 lug 2024198,18200,95198,18199,50199,50191.900
02 lug 2024196,72198,46196,43198,29198,29264.400
01 lug 2024197,57197,78195,64196,56196,56329.100
28 giu 2024199,55200,72196,29197,00197,001.005.200
27 giu 2024201,31202,49198,37199,21199,21433.600
26 giu 2024199,57200,50198,47200,42200,42378.100
25 giu 2024202,01202,13200,04200,49200,49367.300
24 giu 2024201,18203,28200,17201,84201,84385.200
21 giu 2024200,67201,32199,07200,79200,79777.800
20 giu 2024198,94200,81198,48199,94199,94372.500
18 giu 2024197,56199,92196,62199,24199,24493.900
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
*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...