BR - Broadridge Financial Solutions, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2023147,71147,88144,54146,72146,724.836.700
30 mag 2023149,96150,14146,75147,79147,79647.300
26 mag 2023148,52150,06148,00149,59149,59502.800
25 mag 2023149,91149,91147,33148,17148,17605.900
24 mag 2023150,94150,94148,16150,03150,03702.700
23 mag 2023152,72152,75150,18151,11151,11618.600
22 mag 2023153,82154,67147,11153,72153,72415.000
19 mag 2023155,10155,10153,27153,27153,27518.100
18 mag 2023152,44154,41152,08154,19154,19401.500
17 mag 2023153,32153,69152,13152,74152,74487.300
16 mag 2023153,77154,10152,21152,52152,52551.500
15 mag 2023154,59155,26153,80154,44154,44341.100
12 mag 2023155,25155,86152,84154,57154,57384.200
11 mag 2023154,53155,00153,14154,70154,70462.600
10 mag 2023153,95155,22153,49154,85154,85468.000
09 mag 2023152,59153,38151,88152,55152,55439.800
08 mag 2023153,08153,24151,46152,56152,56469.900
05 mag 2023153,39155,69152,34152,87152,87527.400
04 mag 2023154,70155,67152,24153,06153,06686.600
03 mag 2023155,06158,69154,61155,08155,08981.700
02 mag 2023146,64153,69143,95153,26153,261.156.200
01 mag 2023144,90145,93144,12144,18144,18636.000
28 apr 2023143,40145,85142,81145,41145,41587.200
27 apr 2023140,80143,89140,06143,51143,51438.700
26 apr 2023140,00141,39139,52139,94139,94583.500
25 apr 2023144,38144,49141,16141,19141,19588.600
24 apr 2023144,14144,96143,80144,69144,69491.400
21 apr 2023143,30144,07142,26143,69143,69486.300
20 apr 2023143,62143,62141,49142,61142,61540.000
19 apr 2023145,45145,75144,21144,27144,27444.200
18 apr 2023146,66146,91145,42145,83145,83386.700
17 apr 2023145,56146,61144,72146,05146,05405.500
14 apr 2023145,92147,20143,85145,18145,18422.400
13 apr 2023145,88146,74144,65146,56146,56396.900
12 apr 2023144,99145,93144,12145,53145,53559.500
11 apr 2023142,10144,19141,77144,05144,05483.900
10 apr 2023139,93142,06139,46141,99141,99431.400
06 apr 2023140,57141,25139,35141,20141,20784.900
05 apr 2023143,13143,91140,21140,88140,88594.600
04 apr 2023145,64146,39142,96143,53143,53502.500
03 apr 2023145,24146,13143,96145,20145,20472.200
31 mar 2023146,02147,23145,79146,57146,57578.600
30 mar 2023143,95145,16143,74145,11145,11473.800
29 mar 2023142,27143,29141,42142,98142,98444.400
28 mar 2023140,30141,07139,70140,63140,63418.200
27 mar 2023141,24142,90140,92140,93140,93771.100
24 mar 2023137,79140,63136,98140,60140,601.051.500
23 mar 2023135,83138,79135,83137,86137,86981.300
22 mar 2023137,04138,25135,50135,78135,78566.100
21 mar 2023137,10138,04135,70136,93136,93536.000
20 mar 2023135,48136,86135,26136,22136,22521.500
17 mar 2023138,48138,95135,09135,16135,162.113.100
16 mar 2023135,60137,58134,81137,49137,49594.200
15 mar 2023135,57136,28133,97136,15136,15623.800
14 mar 2023137,89139,05135,92137,03137,03520.200
14 mar 20230.725 Dividendo
13 mar 2023136,02139,49135,43137,15136,43668.500
10 mar 2023140,52140,71136,45136,99136,27636.900
09 mar 2023143,25143,86140,91141,16140,41668.600
08 mar 2023141,47142,95141,47142,43141,68459.600
07 mar 2023143,47144,25140,95141,68140,93737.800
06 mar 2023144,33144,97143,10143,11142,35430.000
03 mar 2023142,83144,23142,66144,11143,35459.200
02 mar 2023139,90142,85139,90142,30141,55578.600
01 mar 2023140,11141,10139,44139,99139,25386.900
28 feb 2023140,17141,61139,65140,78140,04642.000
27 feb 2023142,09143,07140,53140,55139,81385.600
24 feb 2023141,43141,97140,59141,10140,35371.800
23 feb 2023143,49144,06141,45142,94142,18499.400
22 feb 2023143,00143,68142,31142,86142,10463.600
21 feb 2023142,50143,24141,38142,78142,03588.500
17 feb 2023143,48144,30142,74143,86143,10286.700
16 feb 2023142,76144,66142,58143,59142,83320.400
15 feb 2023143,36145,29143,36144,67143,91509.400
14 feb 2023146,95147,88144,16144,55143,79479.200
13 feb 2023146,42147,72146,29147,67146,89408.800
10 feb 2023145,00146,23144,57146,05145,28469.400
09 feb 2023146,76148,35144,76145,67144,90593.200
08 feb 2023149,54150,05146,27146,76145,98677.900
07 feb 2023147,79150,91147,53150,64149,84463.000
06 feb 2023152,36152,50148,69149,03148,24445.000
03 feb 2023151,99154,46151,20153,58152,77726.600
02 feb 2023156,45157,47151,25153,29152,481.038.500
01 feb 2023150,31154,30150,01153,38152,57749.200
31 gen 2023150,10151,52148,88150,36149,57806.900
30 gen 2023148,72150,92148,72149,97149,18628.600
27 gen 2023150,68150,68147,97149,46148,67564.300
26 gen 2023150,00151,45149,04150,94150,14330.700
25 gen 2023148,61149,59146,19148,99148,20613.300
24 gen 2023150,44151,83148,80150,26149,47577.600
23 gen 2023146,30150,58146,00150,14149,35463.300
20 gen 2023143,42146,56141,73146,29145,52321.300
19 gen 2023142,71144,48141,61142,34141,59399.500
18 gen 2023145,71147,15143,72144,00143,24605.900
17 gen 2023144,09145,23143,03145,14144,37558.400
13 gen 2023144,18144,80143,48144,11143,35462.000
12 gen 2023143,55145,17142,35144,99144,22419.800
11 gen 2023140,39143,63140,35143,57142,81490.300
10 gen 2023138,28139,20137,08139,03138,30301.300
09 gen 2023137,45140,21137,02138,66137,93535.400
*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...