Italia markets closed

Broadridge Financial Solutions, Inc. (BR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
149,46-1,48 (-0,98%)
Alla chiusura: 04:00PM EST
149,46 +0,04 (+0,03%)
Dopo ore: 04:08PM EST
Periodo di tempo:
29 gen 2022 - 29 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023150,68150,68147,97149,46149,46564.300
26 gen 2023150,00151,45149,04150,94150,94330.700
25 gen 2023148,61149,59146,19148,99148,99613.300
24 gen 2023150,44151,82148,80150,26150,26577.600
23 gen 2023146,30150,58146,00150,14150,14463.300
20 gen 2023143,42146,56141,73146,29146,29321.300
19 gen 2023142,71144,48141,61142,34142,34399.500
18 gen 2023145,71147,15143,72144,00144,00605.900
17 gen 2023144,09145,23143,03145,14145,14558.400
13 gen 2023144,18144,80143,48144,11144,11462.000
12 gen 2023143,55145,17142,35144,99144,99419.800
11 gen 2023140,39143,63140,35143,57143,57490.300
10 gen 2023138,28139,20137,08139,03139,03301.300
09 gen 2023137,45140,21137,02138,66138,66535.400
06 gen 2023134,66137,43132,98137,10137,10365.800
05 gen 2023136,04136,09132,70133,02133,02457.500
04 gen 2023135,91137,90135,57136,67136,67458.400
03 gen 2023134,98136,40133,45134,56134,56436.700
30 dic 2022135,78135,78132,43134,13134,13387.400
29 dic 2022134,37137,35134,36136,66136,66362.000
28 dic 2022135,62136,23133,17133,37133,37424.100
27 dic 2022134,47135,92133,33135,47135,47333.800
23 dic 2022134,31134,93133,51134,48134,48377.200
22 dic 2022134,56135,62132,33134,40134,40483.900
21 dic 2022133,74136,43133,09136,33136,33539.200
20 dic 2022132,86133,98132,38133,41133,41534.700
19 dic 2022132,96135,46132,25133,21133,21709.500
16 dic 2022133,76134,96131,83133,35133,351.422.700
15 dic 2022138,67139,64134,38134,96134,96853.600
14 dic 2022143,80144,53140,04140,85140,85657.200
14 dic 20220.725 Dividendo
13 dic 2022149,18149,80144,41145,20144,47491.200
12 dic 2022142,60145,14142,51145,13144,41426.300
09 dic 2022144,36144,95141,78142,11141,40721.900
08 dic 2022143,24145,24142,51144,82144,10470.300
07 dic 2022143,33144,16141,72142,39141,68288.900
06 dic 2022144,56145,03142,13143,33142,61410.100
05 dic 2022147,22147,41144,48144,98144,26340.300
02 dic 2022148,14149,52146,63148,99148,25359.900
01 dic 2022149,63151,29148,04149,86149,11443.400
30 nov 2022142,65149,36142,65149,11148,371.773.600
29 nov 2022146,22146,50142,03142,82142,11738.300
28 nov 2022147,27147,95145,93146,50145,77563.800
25 nov 2022148,24149,36147,78148,52147,78257.900
23 nov 2022147,36148,81146,65148,43147,69623.200
22 nov 2022147,18148,69146,25148,36147,62701.400
21 nov 2022145,80148,40145,80147,10146,37922.900
18 nov 2022144,49144,88141,83144,60143,88685.600
17 nov 2022141,11143,37140,45142,57141,86546.200
16 nov 2022143,06144,17142,54142,96142,25472.700
15 nov 2022143,50144,67141,55142,60141,89528.900
14 nov 2022139,60142,89139,42141,32140,61572.700
11 nov 2022142,18142,32138,59139,99139,29720.000
10 nov 2022139,21141,60138,39141,24140,53827.300
09 nov 2022135,86137,04133,51133,74133,07663.800
08 nov 2022136,46139,33135,55136,49135,81803.200
07 nov 2022134,11135,96133,37135,50134,82588.100
04 nov 2022135,64135,92131,35133,44132,77970.000
03 nov 2022136,00137,55133,09133,91133,241.016.900
02 nov 2022146,60146,69137,63137,73137,041.126.700
01 nov 2022151,37151,37148,53149,60148,85616.000
31 ott 2022148,15150,71147,56150,06149,31654.900
28 ott 2022145,04149,04145,04148,90148,16476.100
27 ott 2022144,99146,46144,09145,00144,28502.100
26 ott 2022144,58146,41142,86144,33143,61520.600
25 ott 2022142,51144,65141,79144,39143,67446.900
24 ott 2022142,56142,99139,53142,40141,69624.800
21 ott 2022139,87141,27137,87140,99140,29509.700
20 ott 2022144,09144,28137,43140,40139,70772.400
19 ott 2022144,75145,51142,24143,50142,78375.600
18 ott 2022145,89147,07144,40145,56144,83464.800
17 ott 2022141,09143,33141,09142,79142,08454.600
14 ott 2022144,42145,41138,95139,10138,41697.800
13 ott 2022136,69143,69135,72142,71142,00885.200
12 ott 2022142,65142,92139,64139,67138,97493.400
11 ott 2022143,45144,33141,56142,40141,69568.000
10 ott 2022143,69144,49141,47143,53142,81605.100
07 ott 2022144,00144,15141,14142,87142,16622.800
06 ott 2022150,54150,98145,03145,44144,71548.800
05 ott 2022149,65151,94149,01150,57149,82472.300
04 ott 2022150,33152,87150,10152,46151,70604.800
03 ott 2022145,93149,69145,31148,91148,17848.100
30 set 2022147,45148,08144,21144,32143,60781.600
29 set 2022148,52148,84145,35146,90146,17814.200
28 set 2022146,99149,88144,97148,89148,151.690.700
27 set 2022154,84154,86148,91149,35148,60797.400
26 set 2022154,00154,99152,45153,21152,45561.600
23 set 2022155,71155,71152,31154,44153,67587.700
22 set 2022159,48160,04157,10157,17156,39442.000
21 set 2022163,29164,49159,86159,96159,16374.200
20 set 2022164,26164,26160,68162,11161,30367.300
19 set 2022162,82165,17162,80165,07164,25248.700
16 set 2022163,62165,56161,64163,63162,81863.400
15 set 2022166,20167,97162,92163,61162,79418.300
14 set 2022168,11168,93165,76166,76165,93349.600
14 set 20220.725 Dividendo
13 set 2022169,76170,58167,78168,50166,94337.400
12 set 2022172,90173,59171,79173,04171,44403.300
09 set 2022171,80172,96170,60172,41170,81423.700
08 set 2022168,56171,11168,56170,94169,35339.200
*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...