Italia markets open in 7 hours 56 minutes

Broadridge Financial Solutions, Inc. (BR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
150,57-1,89 (-1,24%)
Alla chiusura: 04:00PM EDT
150,57 +0,03 (+0,02%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
05 ott 2021 - 05 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ott 2022150,33151,94149,01150,57150,57448.470
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
12 lug 2022147,70149,54145,41146,09145,46311.600
11 lug 2022148,09148,75147,41147,69147,05296.700
08 lug 2022148,70149,85147,62149,30148,66421.400
07 lug 2022148,40149,53147,87149,38148,74376.500
06 lug 2022146,93149,98146,37148,76148,12486.400
05 lug 2022145,22146,27142,75146,15145,52357.200
01 lug 2022142,94147,08142,61146,42145,79358.500
30 giu 2022141,49144,11141,15142,55141,94543.900
29 giu 2022141,49144,78140,18143,89143,27686.000
28 giu 2022146,93148,07141,07141,16140,55507.100
27 giu 2022145,50147,56144,85146,89146,26402.900
24 giu 2022140,00145,74139,47145,59144,96557.600
23 giu 2022136,37139,11135,59138,71138,11336.000
22 giu 2022132,40136,37132,40135,64135,06444.500
21 giu 2022134,21135,73133,92134,72134,14589.100
17 giu 2022134,05135,81132,78133,41132,841.106.400
16 giu 2022135,01135,79133,72134,16133,58655.300
15 giu 2022135,32139,48134,99137,95137,36675.100
14 giu 2022134,90136,35133,17134,42133,84367.100
14 giu 20220.64 Dividendo
13 giu 2022137,03137,84134,24135,15133,93458.200
10 giu 2022140,51142,06139,23140,09138,83480.700
09 giu 2022144,90145,60142,42142,49141,21287.400
08 giu 2022146,99147,23145,20145,49144,18224.100
07 giu 2022144,00147,95144,00147,73146,40301.800
06 giu 2022147,12147,76145,01145,36144,05228.400
03 giu 2022146,22147,11145,17146,29144,97255.700
02 giu 2022145,16147,65143,90147,63146,30302.700
01 giu 2022146,52147,06143,74144,73143,42452.800
31 mag 2022145,82147,79144,90146,22144,90576.600
27 mag 2022145,52147,25145,52146,80145,48346.900
26 mag 2022141,66145,15141,00144,44143,14437.500
25 mag 2022139,31141,33138,30140,52139,25311.100
24 mag 2022139,46140,25137,37139,69138,43307.700
23 mag 2022140,25141,06138,44140,39139,12323.500
20 mag 2022139,05139,54136,12138,98137,73383.100
19 mag 2022135,53139,65135,39138,02136,78439.600
18 mag 2022138,84138,97135,54136,60135,37398.300
17 mag 2022141,10141,10138,59140,48139,21465.100
*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...